United-Guardian, Inc. (UG) NASDAQ

7.86

-0.0081(-0.10%)

Updated at August 18 03:36PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 20257.927.877.877.957.831,900
August 14, 202587.867.868.197.810,844
August 13, 20258.188.068.068.238.064,300
August 12, 20257.898.058.058.147.893,200
August 11, 20257.897.857.8587.858,300
August 08, 20257.947.97.98.087.98,400
August 07, 20258.357.947.948.357.945,400
August 06, 20258.157.947.948.157.946,100
August 05, 20258.067.997.998.367.992,000
August 04, 20258.058.068.068.148.031,722
August 01, 20257.98.018.018.497.824,800
July 31, 20257.897.87.88.187.89,200
July 30, 20258.147.887.888.37.8623,307
July 29, 20258.368.148.148.458.1411,406
July 28, 20258.348.438.438.598.2219,939
July 25, 20259.138.378.379.298.3323,440
July 24, 20259.579.49.159.789.2538,867
July 23, 20259.699.589.339.699.4314,200
July 22, 20259.339.529.279.789.336,004
July 21, 20259.29.379.129.889.213,637
July 18, 20259.269.158.99.369.0910,900
July 17, 20258.979.168.929.38.976,737
July 16, 20259.229.39.059.429.0428,629
July 15, 20258.899.088.849.098.2731,400
July 14, 20258.168.117.898.198.081,800
July 11, 20258.268.128.128.268.072,400
July 10, 20258.098.28.28.28.042,530
July 09, 20258.18.088.088.18.083,200
July 08, 20258.248.098.098.248.093,538
July 07, 20258.088.268.268.2982,000
July 03, 20258.018.18.18.158.014,215
July 02, 20258.158.078.078.158.074,408
July 01, 20258.18.038.038.18.021,400
June 30, 20258.15888.217.946,933
June 27, 20258.158.158.158.28.114,100
June 26, 20258.168.38.38.38.16600
June 25, 20258.18.358.358.358.11,200
June 24, 20258.278.128.128.278.122,044
June 23, 20258.338.218.218.348.182,234
June 20, 20258.158.188.188.288.131,500
June 18, 20258.198.188.188.28.151,100
June 17, 20258.238.178.178.258.144,700
June 16, 20258.148.318.318.58.146,423
June 13, 20258.128.138.138.198.123,840
June 12, 20258.218.28.28.258.153,000
June 11, 20258.278.318.318.448.273,100
June 10, 20258.418.158.158.418.084,513
June 09, 20258.388.358.358.488.37,500
June 06, 20258.158.288.288.38.047,000
June 05, 20258.238.28.28.248.173,513
June 04, 20258.238.28.28.238.131,938
June 03, 20258.358.158.158.498.088,103
June 02, 20258.498.378.378.498.37800
May 30, 20258.488.38.38.488.32,668
May 29, 20258.578.318.318.578.312,300
May 28, 20258.38.488.488.748.31,937
May 27, 20258.28.498.498.6684,000
May 23, 20258.178.148.148.258.143,316
May 22, 20258.238.158.158.458.154,325
May 21, 20258.78.478.478.78.353,200
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved