United-Guardian Inc (UG) Historical Stock Data
8.20 ↓0.01 (-0.12%)
As of May 1, 2024, 1:34pm EST.
Historical Data
In the past 30 trading days, UG is up 0.50% a day on average. There have been 20 days where United-Guardian Inc closed green and 10 days where UG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 8.23 | 8.20 | ↓$0.03 (-0.36%) | 8.14 | 8.33 | 2.31K |
| 2024-04-30 | 8.24 | 8.21 | ↓$0.03 (-0.36%) | 8.12 | 8.48 | 6.79K |
| 2024-04-29 | 8.27 | 8.37 | ↑$0.10 (1.21%) | 8.27 | 8.46 | 3.95K |
| 2024-04-26 | 8.24 | 8.27 | ↑$0.03 (0.36%) | 8.23 | 8.49 | 16.72K |
| 2024-04-25 | 8.20 | 8.37 | ↑$0.17 (2.12%) | 8.00 | 8.37 | 11.95K |
| 2024-04-24 | 8.09 | 8.42 | ↑$0.33 (4.08%) | 7.92 | 8.42 | 8.87K |
| 2024-04-23 | 8.02 | 8.14 | ↑$0.12 (1.50%) | 8.02 | 8.18 | 5.59K |
| 2024-04-22 | 7.85 | 8.13 | ↑$0.29 (3.63%) | 7.85 | 8.14 | 5.82K |
| 2024-04-19 | 7.85 | 8.01 | ↑$0.16 (2.04%) | 7.79 | 8.01 | 4.93K |
| 2024-04-18 | 7.84 | 7.86 | ↑$0.02 (0.26%) | 7.67 | 7.97 | 3.70K |
| 2024-04-17 | 7.86 | 7.86 | ↑$0.00 (0.00%) | 7.86 | 7.90 | 1.35K |
| 2024-04-16 | 7.61 | 7.79 | ↑$0.18 (2.35%) | 7.61 | 7.80 | 3.73K |
| 2024-04-15 | 7.70 | 7.70 | ↑$0.00 (0.00%) | 7.70 | 7.70 | 1.01K |
| 2024-04-12 | 7.51 | 7.65 | ↑$0.14 (1.86%) | 7.51 | 7.65 | 10.06K |
| 2024-04-11 | 7.52 | 7.51 | ↓$0.01 (-0.13%) | 7.50 | 7.61 | 1.79K |
| 2024-04-10 | 7.55 | 7.57 | ↑$0.02 (0.26%) | 7.55 | 7.57 | 830 |
| 2024-04-09 | 7.68 | 7.74 | ↑$0.06 (0.78%) | 7.68 | 7.74 | 1.16K |
| 2024-04-08 | 7.69 | 7.69 | ↑$0.00 (0.00%) | 7.48 | 7.73 | 5.26K |
| 2024-04-05 | 7.75 | 7.60 | ↓$0.15 (-1.94%) | 7.35 | 7.75 | 20.47K |
| 2024-04-04 | 7.90 | 7.90 | ↑$0.00 (0.00%) | 7.90 | 7.90 | 514 |
| 2024-04-03 | 7.92 | 7.96 | ↑$0.04 (0.51%) | 7.62 | 7.96 | 8.37K |
| 2024-04-02 | 7.81 | 7.83 | ↑$0.02 (0.19%) | 7.62 | 7.83 | 5.27K |
| 2024-04-01 | 7.66 | 7.85 | ↑$0.19 (2.48%) | 7.62 | 7.91 | 8.73K |
| 2024-03-28 | 7.70 | 7.65 | ↓$0.05 (-0.65%) | 7.62 | 7.82 | 4.08K |
| 2024-03-27 | 7.79 | 7.76 | ↓$0.04 (-0.45%) | 7.63 | 7.88 | 5.16K |
| 2024-03-26 | 7.63 | 7.57 | ↓$0.06 (-0.79%) | 7.57 | 7.98 | 9.79K |
| 2024-03-25 | 8.17 | 7.63 | ↓$0.54 (-6.61%) | 7.02 | 8.17 | 45.48K |
| 2024-03-22 | 7.65 | 8.04 | ↑$0.39 (5.10%) | 7.63 | 8.15 | 23.40K |
| 2024-03-21 | 7.63 | 7.58 | ↓$0.05 (-0.66%) | 7.51 | 7.84 | 3.66K |
| 2024-03-20 | 7.85 | 7.72 | ↓$0.13 (-1.66%) | 7.56 | 7.85 | 14.50K |
Create an account or log in to view more rows.
$UG no pain no gain
$UG money comes and goes but your story stays with you the rest of your life. Apes for life ??
$UG buy the dip.
$UG LOL
$UG doesn’t look good for Monday.
$UG id rather have a dip then rip than a gap and crap
$UG whats the news????
$UG to the moon!!! lfG
$UG what caused the sell off in an otherwise good tech market today?
$UG free to hold