United-Guardian Inc (UG) Historical Stock Data
7.86 ↑0.00 (0.00%)
As of April 18, 2024, 3:23pm EST.
Historical Data
In the past 30 trading days, UG is down -0.30% a day on average. There have been 16 days where United-Guardian Inc closed green and 14 days where UG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 7.68 | 7.65 | ↓$0.03 (-0.39%) | 7.61 | 7.91 | 4.32K |
| 2024-03-18 | 7.74 | 7.70 | ↓$0.04 (-0.52%) | 7.61 | 8.10 | 7.81K |
| 2024-03-15 | 7.71 | 7.74 | ↑$0.03 (0.39%) | 7.53 | 8.17 | 12.68K |
| 2024-03-14 | 7.88 | 7.58 | ↓$0.30 (-3.81%) | 7.47 | 7.90 | 16.10K |
| 2024-03-13 | 8.08 | 7.88 | ↓$0.20 (-2.48%) | 7.87 | 8.09 | 5.32K |
| 2024-03-12 | 8.19 | 7.84 | ↓$0.35 (-4.27%) | 7.81 | 8.20 | 13.29K |
| 2024-03-11 | 8.01 | 8.20 | ↑$0.19 (2.41%) | 8.01 | 8.20 | 1.11K |
| 2024-03-08 | 8.34 | 8.21 | ↓$0.13 (-1.56%) | 8.00 | 8.43 | 5.35K |
| 2024-03-07 | 8.21 | 8.24 | ↑$0.03 (0.37%) | 7.80 | 8.29 | 8.32K |
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