United-Guardian, Inc. (UG) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in United-Guardian, Inc. (UG) 10 years ago, it would be worth $881.74 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $769.93, while $1000 invested 1 year ago would be worth $1,386.62. This corresponds to total returns of -11.83%, -23.01%, 38.66%, respectively, with annualized returns of -1.25%, -5.09%, 38.66%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 9.84 | 9.16 | 9.16 | 9.9 | 9.01 | 53,173 |
| November 09, 2026 | 7.65 | 8.85 | 8.85 | 8.85 | 7.65 | 85,053 |
| November 06, 2026 | 6.69 | 6.71 | 6.71 | 6.93 | 6.68 | 16,513 |
| November 05, 2026 | 6.77 | 6.69 | 6.69 | 7.18 | 6.67 | 16,054 |
| November 04, 2026 | 6.88 | 6.86 | 6.86 | 7.04 | 6.65 | 13,862 |
| November 03, 2026 | 7.15 | 6.83 | 6.83 | 7.24 | 6.81 | 45,871 |
| November 02, 2026 | 7.23 | 7.25 | 7.25 | 7.35 | 7.17 | 17,619 |
| October 30, 2026 | 6.84 | 7.07 | 7.07 | 7.07 | 6.69 | 15,715 |
| October 29, 2026 | 6.83 | 6.66 | 6.66 | 6.9 | 6.65 | 11,798 |
| October 28, 2026 | 6.71 | 6.74 | 6.74 | 6.91 | 6.6 | 12,466 |
| October 27, 2026 | 6.69 | 6.67 | 6.67 | 6.78 | 6.61 | 7,351 |
| October 26, 2026 | 6.72 | 6.65 | 6.65 | 6.72 | 6.62 | 6,697 |
| October 23, 2026 | 6.71 | 6.67 | 6.67 | 6.85 | 6.67 | 8,210 |
| October 22, 2026 | 6.76 | 6.8 | 6.8 | 6.88 | 6.75 | 6,900 |
| October 21, 2026 | 6.8 | 6.75 | 6.75 | 7 | 6.67 | 3,186 |
| October 20, 2026 | 6.61 | 6.76 | 6.76 | 6.91 | 6.61 | 6,373 |
| October 19, 2026 | 6.8 | 6.81 | 6.81 | 6.84 | 6.65 | 11,952 |
| October 16, 2026 | 6.87 | 6.84 | 6.84 | 6.95 | 6.8 | 7,863 |
| October 15, 2026 | 6.85 | 6.85 | 6.85 | 6.99 | 6.8 | 11,491 |
| October 14, 2026 | 6.79 | 6.97 | 6.97 | 7.47 | 6.79 | 14,992 |
| October 13, 2026 | 6.9 | 6.86 | 6.86 | 7.01 | 6.86 | 9,033 |
| October 12, 2026 | 7.06 | 6.9 | 6.9 | 7.15 | 6.84 | 31,693 |
| October 09, 2026 | 7.05 | 7 | 7 | 7.11 | 6.97 | 9,423 |
| October 08, 2026 | 7.06 | 7.11 | 7.11 | 7.15 | 7.05 | 3,075 |
| October 07, 2026 | 7.2 | 7.12 | 7.12 | 7.36 | 7.01 | 36,809 |
| October 06, 2026 | 7.05 | 7.18 | 7.18 | 7.18 | 7.05 | 6,446 |
| October 05, 2026 | 7.08 | 7 | 7 | 7.25 | 7 | 18,543 |
| October 02, 2026 | 7.12 | 7.13 | 7.13 | 7.18 | 7.07 | 3,873 |
| October 01, 2026 | 7.07 | 7.1 | 7.1 | 7.24 | 7.05 | 8,153 |
| September 30, 2026 | 7.05 | 7.16 | 7.16 | 7.24 | 7.05 | 3,724 |
| September 29, 2026 | 7.05 | 7.22 | 7.22 | 7.22 | 7 | 29,527 |
| September 28, 2026 | 7.1 | 7.1 | 7.1 | 7.27 | 7.06 | 5,279 |
| September 25, 2026 | 7.13 | 7.08 | 7.08 | 7.2 | 7.08 | 2,151 |
| September 24, 2026 | 7.23 | 7.25 | 7.25 | 7.26 | 7.1 | 3,232 |
| September 23, 2026 | 7.14 | 7.12 | 7.12 | 7.33 | 7.1 | 11,132 |
| September 22, 2026 | 7.25 | 7.25 | 7.25 | 7.42 | 7.25 | 4,049 |
| September 21, 2026 | 7.28 | 7.17 | 7.17 | 7.45 | 7.16 | 1,873 |
| September 18, 2026 | 7.32 | 7.21 | 7.21 | 7.36 | 7.14 | 6,824 |
| September 17, 2026 | 7.22 | 7.23 | 7.23 | 7.23 | 7.1 | 7,515 |
| September 16, 2026 | 7.14 | 7.13 | 7.13 | 7.18 | 7.04 | 4,063 |
| September 15, 2026 | 7.16 | 7.14 | 7.14 | 7.2 | 7.08 | 5,811 |
| September 11, 2026 | 7.18 | 7.17 | 7.17 | 7.18 | 7.02 | 4,263 |
| September 10, 2026 | 7.08 | 7.19 | 7.19 | 7.2 | 7.06 | 17,948 |
| September 09, 2026 | 7.16 | 7.08 | 7.08 | 7.2 | 7.07 | 5,997 |
| September 08, 2026 | 7.14 | 7.12 | 7.12 | 7.2 | 7.03 | 12,859 |
| September 04, 2026 | 7.07 | 7.14 | 7.14 | 7.2 | 7 | 9,818 |
| September 03, 2026 | 7.1 | 7.07 | 7.07 | 7.2 | 7.02 | 8,696 |
| September 02, 2026 | 7.06 | 7.07 | 7.07 | 7.3 | 7.06 | 7,848 |
| September 01, 2026 | 7.34 | 7.13 | 7.13 | 7.36 | 7.05 | 14,994 |
| August 31, 2026 | 7.15 | 7.24 | 7.24 | 7.47 | 7.15 | 10,089 |
| August 28, 2026 | 7.25 | 7.15 | 7.15 | 7.4 | 7.12 | 9,323 |
| August 27, 2026 | 7.19 | 7.2 | 7.2 | 7.37 | 7.19 | 3,374 |
| August 26, 2026 | 7.25 | 7.19 | 7.19 | 7.49 | 7.18 | 7,565 |
| August 25, 2026 | 7.2 | 7.27 | 7.27 | 7.62 | 7.1 | 5,550 |
| August 24, 2026 | 7.15 | 7.14 | 7.14 | 7.3 | 7.05 | 3,939 |
| August 21, 2026 | 7.1 | 7.15 | 7.15 | 7.21 | 7.01 | 9,949 |
| August 20, 2026 | 7.1 | 7.13 | 7.13 | 7.5 | 7.06 | 8,643 |
| August 19, 2026 | 7.11 | 7.05 | 7.05 | 7.22 | 7.03 | 4,724 |
| August 18, 2026 | 7.07 | 7.07 | 7.07 | 7.13 | 7.05 | 7,151 |
| August 17, 2026 | 7.25 | 7.15 | 7.15 | 7.29 | 7.13 | 5,433 |