United Guardian Inc (UG)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.33 | 3.40557275542 | 9.69 | 10.1952 | 9.65 | 15029 | 9.85806356 | CS |
| 4 | -2.48 | -19.84 | 12.5 | 12.76 | 9 | 20817 | 10.15237224 | CS |
| 12 | -4.45 | -30.7532826538 | 14.47 | 16.25 | 9 | 19025 | 12.62416276 | CS |
| 26 | 1.08 | 12.0805369128 | 8.94 | 16.25 | 8.76 | 16875 | 12.27834926 | CS |
| 52 | 2.1 | 26.5151515152 | 7.92 | 16.25 | 6.75 | 13137 | 10.81660862 | CS |
| 156 | -4.96 | -33.1108144192 | 14.98 | 26.27 | 5.79 | 10089 | 12.67132803 | CS |
| 260 | -9.93 | -49.7744360902 | 19.95 | 26.27 | 5.79 | 8780 | 13.49585378 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733528100 | 10.02 | 0.23 | 2.35 | 9.98 | 10.19 | 9.9 | 9098 |
| 1733441700 | 9.7899999 | -0.3 | -2.97 | 10.19 | 10.19 | 9.7899999 | 10433 |
| 1733355300 | 10.09 | 0.3 | 3.06 | 9.91 | 10.11 | 9.75 | 13140 |
| 1733268900 | 9.7899999 | 0 | 0.00 | 9.98 | 10.03 | 9.77 | 13389 |
| 1733182500 | 9.7899999 | -0.05 | -0.51 | 9.7899999 | 10.1952 | 9.78 | 26103 |
| 1732917840 | 9.84 | 0.29 | 3.04 | 9.69 | 10.08 | 9.65 | 7071 |
| 1732750500 | 9.55 | -0.05 | -0.52 | 9.69 | 9.85 | 9.55 | 9497 |
| 1732664100 | 9.6 | -0.16 | -1.64 | 9.77 | 9.77 | 9.49 | 11025 |
| 1732577700 | 9.76 | 0.01 | 0.10 | 9.75 | 9.81 | 9.5468 | 26652 |
| 1732318500 | 9.75 | 0 | 0.00 | 10.21 | 10.21 | 9.7142 | 7583 |
| 1732232100 | 9.75 | 0.04 | 0.41 | 9.82 | 10.16 | 9.71 | 15404 |
| 1732145700 | 9.71 | -0.3 | -3.00 | 10 | 10.165 | 9.69 | 15542 |
| 1732059300 | 10.01 | -0.16 | -1.57 | 10 | 10.43 | 10 | 4386 |
| 1731972900 | 10.17 | 0.62 | 6.49 | 9.55 | 10.71 | 9.55 | 20640 |
| 1731713700 | 9.55 | -0.35 | -3.54 | 9.86 | 9.86 | 9.3 | 15907 |
| 1731627300 | 9.9 | -0.03 | -0.30 | 9.92 | 9.97 | 9.63 | 11687 |
| 1731540900 | 9.93 | -0.41 | -3.97 | 10.13 | 10.26 | 9.83 | 18170 |
| 1731454500 | 10.34 | 0 | 0.00 | 9.64 | 10.6511 | 9.64 | 18714 |
| 1731368100 | 10.34 | -0.45 | -4.17 | 10.09 | 10.5751 | 9 | 45286 |
| 1731108900 | 10.79 | -1.48 | -12.06 | 12.75 | 12.76 | 10.1501 | 105822 |
| 1731022500 | 12.27 | -0.28 | -2.23 | 12.53 | 12.8629 | 12.27 | 8907 |
| 1730936100 | 12.55 | -0.45 | -3.46 | 13.7006 | 13.7006 | 12.55 | 6514 |
| 1730849700 | 13 | 0.32 | 2.48 | 12.655 | 13.2 | 12.4566 | 9526 |
| 1730763300 | 12.685 | -0.13 | -0.98 | 12.33 | 12.9011 | 12.11 | 14425 |
| 1730500500 | 12.81 | -0.46 | -3.47 | 13.2 | 13.27 | 12.78 | 6695 |
| 1730414100 | 13.27 | -0.33 | -2.43 | 13.67 | 13.72 | 13.12 | 9837 |
| 1730327700 | 13.6 | -0.29 | -2.09 | 14.01 | 14.05 | 13.6 | 9082 |
| 1730241300 | 13.89 | 0.31 | 2.28 | 13.97 | 14.15 | 13.6 | 17016 |
| 1730154900 | 13.58 | 0.47 | 3.59 | 13.1 | 14.35 | 13.1 | 20806 |
| 1729895700 | 13.11 | -0.19 | -1.44 | 13.27 | 13.51 | 12.94 | 6520 |
| 1729809300 | 13.3018 | 0.42 | 3.27 | 12.85 | 13.6299 | 12.85 | 7034 |
| 1729722900 | 12.88 | 0.13 | 1.02 | 12.75 | 12.9299 | 12.51 | 5836 |
| 1729636500 | 12.75 | -0.15 | -1.16 | 12.93 | 13.5267 | 12.56 | 9952 |
| 1729550100 | 12.9 | -0.94 | -6.79 | 13.77 | 13.77 | 12.52 | 28847 |
| 1729290900 | 13.84 | -0.42 | -2.95 | 14.14 | 14.5638 | 13.27 | 12200 |
| 1729204500 | 14.26 | -0.26 | -1.79 | 14.46 | 14.85 | 14.01 | 12863 |
| 1729118100 | 14.52 | -0.03 | -0.21 | 14.75 | 14.8802 | 14.0077 | 16638 |
| 1729031700 | 14.55 | 0.47 | 3.34 | 14.09 | 14.77 | 14.09 | 23210 |
| 1728945300 | 14.08 | 1.4 | 11.04 | 12.92 | 14.5032 | 12.92 | 26922 |
| 1728686100 | 12.68 | 0.58 | 4.79 | 12.11 | 12.9095 | 12.11 | 10133 |
| 1728599700 | 12.1 | 0.25 | 2.11 | 11.96 | 12.5 | 11.76 | 26990 |
| 1728513300 | 11.85 | -1.7 | -12.55 | 13.51 | 13.5661 | 11.5 | 74230 |
| 1728426900 | 13.55 | -0.94 | -6.49 | 14.11 | 14.44 | 13.51 | 33537 |
| 1728340500 | 14.49 | -0.83 | -5.41 | 15 | 15 | 14.39 | 15807 |
| 1728081300 | 15.3194 | -0.37 | -2.36 | 15.68 | 15.68 | 15 | 12373 |
| 1727994900 | 15.69 | -0.02 | -0.15 | 15.69 | 15.9356 | 15.51 | 13911 |
| 1727908500 | 15.7136 | 0.3 | 1.97 | 15.68 | 15.98 | 15.502 | 6432 |
| 1727822100 | 15.41 | -0.47 | -2.96 | 16 | 16 | 15.41 | 32047 |
| 1727735520 | 15.88 | 0.76 | 5.03 | 15.13 | 16 | 15.13 | 23091 |
| 1727476500 | 15.12 | -0.42 | -2.70 | 15.53 | 15.54 | 14.91 | 11326 |
| 1727390100 | 15.54 | -0.21 | -1.33 | 15.71 | 15.7399 | 15.28 | 11278 |
| 1727303700 | 15.75 | 0.14 | 0.90 | 16.079999 | 16.09 | 15.2334 | 21790 |
| 1727217300 | 15.61 | 0.35 | 2.29 | 15.32 | 16.25 | 15.175 | 36584 |
| 1727130900 | 15.2611 | 0.58 | 3.96 | 14.6 | 15.51 | 14.5238 | 44743 |
| 1726871700 | 14.68 | 0.14 | 0.96 | 14.68 | 14.68 | 14.25 | 9322 |
| 1726785300 | 14.54 | 0.01 | 0.07 | 14.5838 | 14.72 | 14.325 | 8721 |
| 1726698900 | 14.53 | -0.01 | -0.07 | 14.7 | 14.7304 | 14.3 | 9783 |
| 1726612500 | 14.54 | -0.47 | -3.13 | 15.45 | 15.45 | 14.28 | 18884 |
| 1726526100 | 15.01 | 0.61 | 4.20 | 14.41 | 15.01 | 14.255 | 22061 |
| 1726266900 | 14.405 | 0.15 | 1.09 | 14.47 | 14.55 | 14.0533 | 7186 |
| 1726180500 | 14.25 | 0.1 | 0.71 | 14.2 | 14.88 | 14.0305 | 14779 |
| 1726094100 | 14.15 | -0.25 | -1.74 | 14.39 | 14.4 | 14.0396 | 8944 |
| 1726007700 | 14.4 | 0.61 | 4.42 | 13.98 | 14.62 | 13.86 | 8838 |
| 1725921300 | 13.79 | 0 | 0.00 | 13.41 | 14.24 | 13.41 | 26697 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
