ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

UG United Guardian Inc

8.3727
0.00 (0.00%)
Pre Market
Last Updated: 04:16:11
Delayed by 15 minutes

UG Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 28 2024 8.3727 0.10 1.24% 8.38 8.38 8.25 2,841
Feb 27 2024 8.2701 -0.19 -2.24% 8.49 8.49 8.27 4,499
Feb 26 2024 8.46 0.16 1.93% 8.31 8.7223 8.26 4,894
Feb 23 2024 8.30 0.13 1.59% 8.17 8.3795 8.17 3,783
Feb 22 2024 8.17 -0.03 -0.38% 8.16 8.20 8.12 5,188
Feb 21 2024 8.201 -0.05 -0.59% 8.35 8.5636 8.20 9,943
Feb 20 2024 8.25 -0.36 -4.18% 8.58 8.58 8.25 9,258
Feb 16 2024 8.61 -0.17 -1.94% 8.73 8.86 8.61 3,832
Feb 15 2024 8.78 0.20 2.33% 8.69 8.78 8.56 5,372
Feb 14 2024 8.58 0.24 2.88% 8.34 8.585 8.34 5,916
Feb 13 2024 8.3401 -0.37 -4.25% 8.66 8.66 8.30 13,700
Feb 12 2024 8.71 -0.55 -5.94% 9.04 9.1087 8.65 5,440
Feb 09 2024 9.2605 0.37 4.17% 8.53 9.32 8.53 21,108
Feb 08 2024 8.89 -0.01 -0.11% 8.81 8.99 8.67 13,401
Feb 07 2024 8.90 0.05 0.56% 9.05 9.365 8.85 37,197
Feb 06 2024 8.85 0.26 3.01% 8.59 9.01 8.3719 13,714
Feb 05 2024 8.5912 0.19 2.28% 8.60 8.77 8.40 9,231
Feb 02 2024 8.40 0.55 7.01% 8.25 8.6001 8.25 39,131
Feb 01 2024 7.85 0.17 2.21% 7.77 8.02 7.52 3,189
Jan 31 2024 7.68 0.37 5.06% 7.48 7.79 7.2819 9,379
Jan 30 2024 7.31 0.01 0.14% 7.30 7.66 7.16 4,959
Jan 29 2024 7.30 -0.29 -3.82% 7.68 7.68 7.10 10,904
Jan 26 2024 7.59 0.09 1.27% 7.46 7.59 7.2501 6,303
Jan 25 2024 7.495 0.13 1.70% 7.68 7.68 7.495 470
Jan 24 2024 7.37 0.04 0.59% 7.40 7.515 7.30 3,706
Jan 23 2024 7.3271 -0.06 -0.85% 7.50 7.50 7.25 4,301
Jan 22 2024 7.39 -0.15 -1.99% 7.40 7.62 7.39 1,649
Jan 19 2024 7.54 0.05 0.67% 7.62 7.90 7.40 11,193
Jan 18 2024 7.49 -0.05 -0.61% 7.53 7.53 7.49 487
Jan 17 2024 7.5363 -0.29 -3.75% 7.77 7.77 7.30 50,773
Jan 16 2024 7.83 -0.15 -1.88% 7.95 8.38 7.67 4,968
Jan 12 2024 7.98 0.33 4.31% 7.69 7.98 7.64 1,456
Jan 11 2024 7.65 -0.25 -3.16% 7.82 7.89 7.65 5,934
Jan 10 2024 7.90 -0.06 -0.75% 8.04 8.05 7.5828 6,645
Jan 09 2024 7.96 0.07 0.89% 7.98 8.39 7.96 995
Jan 08 2024 7.89 0.00 0.00% 7.84 7.99 7.84 3,768
Jan 05 2024 7.89 0.06 0.77% 7.98 8.20 7.89 9,567
Jan 04 2024 7.83 -0.27 -3.33% 8.10 8.23 7.5001 6,817
Jan 03 2024 8.10 0.44 5.74% 7.81 8.34 7.4929 19,565
Jan 02 2024 7.66 0.46 6.39% 7.20 7.72 7.16 15,645
Dec 29 2023 7.20 0.16 2.27% 7.03 7.3257 7.03 17,662
Dec 28 2023 7.04 -0.47 -6.26% 7.33 7.49 6.75 55,646
Dec 27 2023 7.51 -0.01 -0.18% 7.31 7.71 7.31 19,413
Dec 26 2023 7.5232 -0.28 -3.55% 7.70 7.90 7.33 19,600
Dec 22 2023 7.80 -0.25 -3.11% 7.89 8.00 7.52 14,519
Dec 21 2023 8.05 -0.13 -1.59% 8.10 8.18 7.82 11,626
Dec 20 2023 8.18 0.00 -0.06% 8.21 8.21 8.06 5,431
Dec 19 2023 8.1849 0.10 1.30% 8.03 8.31 8.00 2,759
Dec 18 2023 8.08 -0.06 -0.74% 8.14 8.4999 7.8232 2,267
Dec 15 2023 8.14 0.00 -0.01% 8.01 8.21 7.90 14,654
Dec 14 2023 8.1406 0.13 1.63% 7.97 8.30 7.97 2,622
Dec 13 2023 8.01 0.06 0.75% 8.00 8.1734 7.7516 7,991
Dec 12 2023 7.95 -0.13 -1.61% 7.96 8.09 7.95 6,546
Dec 11 2023 8.08 -0.09 -1.10% 7.96 8.46 7.96 6,597
Dec 08 2023 8.17 0.11 1.36% 8.03 8.51 8.03 13,133
Dec 07 2023 8.06 -0.04 -0.49% 8.12 8.4299 8.015 4,272
Dec 06 2023 8.10 0.21 2.66% 7.92 8.26 7.92 4,797
Dec 05 2023 7.89 -0.07 -0.87% 7.78 8.2399 7.78 10,265
Dec 04 2023 7.9592 -0.11 -1.33% 8.10 8.36 7.9592 3,337
Dec 01 2023 8.0662 -0.06 -0.70% 8.19 8.20 8.00 5,382

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com