United-Guardian Inc (UG) Historical Stock Data
14.41 ↑0.00 (0.00%)
As of August 30, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, UG is up 0.75% a day on average. There have been 17 days where United-Guardian Inc closed green and 13 days where UG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-13 | 14.47 | 14.41 | ↓$0.07 (-0.45%) | 14.05 | 14.55 | 7.19K |
| 2024-09-12 | 14.29 | 14.25 | ↓$0.04 (-0.28%) | 14.03 | 14.88 | 15.36K |
| 2024-09-11 | 14.25 | 14.15 | ↓$0.10 (-0.70%) | 14.04 | 14.40 | 8.96K |
| 2024-09-10 | 13.98 | 14.40 | ↑$0.42 (3.00%) | 13.93 | 14.62 | 9.15K |
| 2024-09-09 | 13.41 | 13.79 | ↑$0.38 (2.83%) | 13.41 | 14.24 | 26.70K |
| 2024-09-06 | 13.54 | 13.79 | ↑$0.25 (1.85%) | 13.34 | 13.85 | 8.72K |
| 2024-09-05 | 14.00 | 13.44 | ↓$0.56 (-4.00%) | 13.06 | 14.00 | 28.69K |
| 2024-09-04 | 14.23 | 14.05 | ↓$0.18 (-1.26%) | 13.95 | 14.50 | 24.65K |
| 2024-09-03 | 14.26 | 14.15 | ↓$0.11 (-0.77%) | 13.98 | 14.70 | 16.31K |
| 2024-08-30 | 14.18 | 14.26 | ↑$0.08 (0.56%) | 14.01 | 14.56 | 12.31K |
| 2024-08-29 | 14.63 | 14.28 | ↓$0.35 (-2.39%) | 14.05 | 14.65 | 17.86K |
| 2024-08-28 | 14.48 | 14.66 | ↑$0.18 (1.24%) | 14.25 | 15.02 | 23.45K |
| 2024-08-27 | 13.62 | 14.40 | ↑$0.78 (5.73%) | 13.62 | 14.93 | 27.70K |
| 2024-08-26 | 13.48 | 13.59 | ↑$0.11 (0.82%) | 13.48 | 13.88 | 20.90K |
| 2024-08-23 | 13.53 | 13.41 | ↓$0.12 (-0.89%) | 13.10 | 13.55 | 8.59K |
| 2024-08-21 | 12.66 | 13.21 | ↑$0.55 (4.34%) | 12.65 | 13.59 | 26.34K |
| 2024-08-20 | 12.67 | 12.77 | ↑$0.10 (0.79%) | 12.57 | 12.88 | 9K |
| 2024-08-19 | 12.25 | 12.55 | ↑$0.30 (2.41%) | 12.14 | 12.65 | 19.94K |
| 2024-08-16 | 12.09 | 12.14 | ↑$0.05 (0.41%) | 12.00 | 12.20 | 6.98K |
| 2024-08-15 | 11.94 | 12.00 | ↑$0.06 (0.50%) | 11.68 | 12.08 | 13.11K |
| 2024-08-14 | 11.90 | 11.85 | ↓$0.05 (-0.42%) | 11.65 | 11.93 | 23.67K |
| 2024-08-13 | 11.84 | 11.75 | ↓$0.09 (-0.76%) | 11.50 | 12.10 | 21.93K |
| 2024-08-12 | 11.23 | 11.72 | ↑$0.49 (4.36%) | 11.23 | 11.76 | 38.94K |
| 2024-08-09 | 11.13 | 10.95 | ↓$0.18 (-1.62%) | 10.50 | 11.18 | 5.34K |
| 2024-08-08 | 11.33 | 11.17 | ↓$0.16 (-1.41%) | 10.81 | 11.52 | 9.07K |
| 2024-08-07 | 11.11 | 11.25 | ↑$0.14 (1.26%) | 10.85 | 11.76 | 18.89K |
| 2024-08-06 | 11.24 | 11.30 | ↑$0.06 (0.53%) | 11.05 | 11.30 | 4.55K |
| 2024-08-05 | 10.67 | 11.26 | ↑$0.59 (5.53%) | 10.62 | 11.26 | 8.54K |
| 2024-08-02 | 10.85 | 11.08 | ↑$0.23 (2.12%) | 10.50 | 11.34 | 17.78K |
| 2024-08-01 | 11.05 | 10.95 | ↓$0.10 (-0.90%) | 10.75 | 11.10 | 8.95K |
Create an account or log in to view more rows.
$UG come on I wana jump up and down
$UG buy
$UG Tendie tickets on discount today!!!
$UG volume is almost nonexistent
$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