UG Quote, Trading Chart, United-Guardian Inc.

home / stock / ug / ug quote

Stock Information
Company Name: United-Guardian Inc.
Stock Symbol: UG
Market: NASDAQ
Website: u-g.com
Menu
UG UG Quote UG Short UG News UG Articles UG Message Board
Get UG Alerts

News, Short Squeeze, Breakout and More Instantly...
UG Quote
Last:$9.583
Change Percent:-6.02%
Open:$9.87
Previous Close:$9.583
High:$9.88
Low:$9.5
Volume:5,771
Last Trade Date Time:07/03/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
UG Chart
Last Twenty Trading Days
Date:2024-07-03
Open:$9.87
Close:$9.583
High:$9.88
Low:$9.5
Volume:5,771
Date:2024-07-02
Open:$9.24
Close:$9.31
High:$9.6876
Low:$9.1
Volume:21,450
Date:2024-07-01
Open:$8.9702
Close:$9.13
High:$9.27
Low:$8.9702
Volume:1,257
Date:2024-06-28
Open:$9.01
Close:$8.94
High:$9.03
Low:$8.85
Volume:7,474
Date:2024-06-27
Open:$9.28
Close:$9.28
High:$9.28
Low:$9.28
Volume:284
Date:2024-06-26
Open:$9.15
Close:$9.15
High:$9.15
Low:$8.99
Volume:3,481
Date:2024-06-25
Open:$9.25
Close:$9.15
High:$9.25
Low:$9.1095
Volume:4,749
Date:2024-06-24
Open:$9.04
Close:$9.15
High:$9.182
Low:$9.04
Volume:5,770
Date:2024-06-21
Open:$8.98
Close:$9.15
High:$9.15
Low:$8.98
Volume:6,901
Date:2024-06-20
Open:$9.08
Close:$9.0713
High:$9.1823
Low:$9.0713
Volume:2,689
Date:2024-06-19
Open:$9.31
Close:$9.16
High:$9.31
Low:$9.13
Volume:4,244
Date:2024-06-18
Open:$9.31
Close:$9.16
High:$9.31
Low:$9.13
Volume:4,244
Date:2024-06-17
Open:$9.29
Close:$9.31
High:$9.6403
Low:$9.2504
Volume:9,442
Date:2024-06-14
Open:$8.94
Close:$9
High:$9.29
Low:$8.94
Volume:5,428
Date:2024-06-13
Open:$8.8
Close:$8.82
High:$8.85
Low:$8.8
Volume:5,892
Date:2024-06-12
Open:$9.2028
Close:$8.77
High:$9.21
Low:$8.76
Volume:4,039
Date:2024-06-11
Open:$8.96
Close:$8.98
High:$9
Low:$8.95
Volume:1,275
Date:2024-06-10
Open:$8.99
Close:$8.95
High:$9.07
Low:$8.9
Volume:3,040
Date:2024-06-07
Open:$8.99
Close:$8.86
High:$9.13
Low:$8.8
Volume:3,025
Date:2024-06-06
Open:$9.18
Close:$8.93
High:$9.18
Low:$8.93
Volume:2,155