United Guardian Inc (UG)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -1.75438596491 | 11.4 | 11.54 | 10.97 | 10091 | 11.15972977 | CS |
| 4 | 0.88 | 8.52713178295 | 10.32 | 11.98 | 10.2 | 8144 | 11.0432529 | CS |
| 12 | 1.65 | 17.277486911 | 9.55 | 11.98 | 9.33 | 10406 | 10.1190146 | CS |
| 26 | -0.03 | -0.26714158504 | 11.23 | 16.25 | 9 | 15446 | 12.30820525 | CS |
| 52 | 2.16 | 23.8938053097 | 9.04 | 16.25 | 7.0202 | 12535 | 11.21626748 | CS |
| 156 | -7.44 | -39.9141630901 | 18.64 | 26.27 | 5.79 | 9966 | 12.2705724 | CS |
| 260 | -6.05 | -35.0724637681 | 17.25 | 26.27 | 5.79 | 8903 | 13.30755587 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 11.2 | 0.1 | 0.95 | 11.1799 | 11.54 | 11.07 | 21930 |
| 1738884900 | 11.095 | 0.04 | 0.32 | 11.17 | 11.28 | 11.095 | 4643 |
| 1738798500 | 11.06 | -0.12 | -1.07 | 11.29 | 11.36 | 10.97 | 13320 |
| 1738712100 | 11.18 | -0.08 | -0.71 | 11.17 | 11.43 | 11.1254 | 3918 |
| 1738625700 | 11.26 | -0.28 | -2.38 | 11.4 | 11.4247 | 11.08 | 6646 |
| 1738366500 | 11.535 | 0.2 | 1.72 | 11.58 | 11.61 | 11.18 | 17929 |
| 1738280100 | 11.34 | 0.44 | 3.99 | 10.8 | 11.98 | 10.8 | 16282 |
| 1738193700 | 10.905 | 0.04 | 0.32 | 10.9 | 10.91 | 10.57 | 3339 |
| 1738107300 | 10.87 | 0 | 0.00 | 10.8 | 10.87 | 10.6252 | 1894 |
| 1738020900 | 10.87 | -0.03 | -0.28 | 10.78 | 10.9 | 10.7 | 3693 |
| 1737761700 | 10.9 | 0.21 | 1.96 | 10.85 | 10.9 | 10.76 | 2729 |
| 1737675300 | 10.69 | 0 | 0.00 | 10.69 | 10.69 | 10.69 | 0 |
| 1737588900 | 10.69 | -0.19 | -1.75 | 10.82 | 10.82 | 10.51 | 4484 |
| 1737502500 | 10.88 | 0.16 | 1.48 | 10.63 | 10.88 | 10.56 | 8307 |
| 1737156900 | 10.7215 | -0.18 | -1.64 | 10.97 | 10.97 | 10.7215 | 9463 |
| 1737070500 | 10.9 | 0.35 | 3.32 | 10.58 | 10.91 | 10.565 | 7209 |
| 1736984100 | 10.55 | 0.06 | 0.52 | 10.2 | 10.571 | 10.2 | 6000 |
| 1736897700 | 10.495 | -0.03 | -0.28 | 10.51 | 10.5434 | 10.495 | 1777 |
| 1736811300 | 10.5248 | 0.41 | 4.10 | 10.32 | 10.53 | 10.23 | 13026 |
| 1736552100 | 10.11 | 0.05 | 0.50 | 10.1 | 10.3199 | 10.0177 | 7673 |
| 1736379300 | 10.06 | -0.05 | -0.45 | 10.02 | 10.2197 | 10.01 | 3645 |
| 1736292900 | 10.105 | 0.16 | 1.56 | 10.09 | 10.21 | 10.01 | 3374 |
| 1736206500 | 9.95 | 0.03 | 0.30 | 9.96 | 10.079 | 9.9 | 11095 |
| 1735947300 | 9.92 | 0.16 | 1.64 | 9.8 | 9.92 | 9.7401 | 5400 |
| 1735860900 | 9.76 | 0.2 | 2.09 | 9.85 | 9.8699999 | 9.75 | 4778 |
| 1735688100 | 9.56 | -0.01 | -0.05 | 9.6 | 9.88 | 9.5 | 16456 |
| 1735601700 | 9.565 | -0.21 | -2.10 | 9.67 | 9.77 | 9.52 | 21177 |
| 1735342500 | 9.77 | 0.04 | 0.38 | 9.7899999 | 9.8699999 | 9.57 | 25635 |
| 1735256100 | 9.7329 | 0.04 | 0.44 | 9.76 | 9.845 | 9.668 | 10477 |
| 1735077840 | 9.69 | 0.15 | 1.57 | 9.57 | 9.69 | 9.5 | 1607 |
| 1734996900 | 9.5399999 | -0.14 | -1.45 | 9.65 | 9.65 | 9.33 | 12645 |
| 1734737700 | 9.68 | -0.06 | -0.62 | 9.5564 | 9.75 | 9.55 | 12633 |
| 1734651300 | 9.74 | 0.08 | 0.83 | 9.82 | 9.82 | 9.52 | 6143 |
| 1734564900 | 9.66 | -0.21 | -2.13 | 9.8699999 | 9.97 | 9.5001 | 20626 |
| 1734478500 | 9.8699999 | -0.02 | -0.20 | 9.9 | 9.9609 | 9.77 | 3937 |
| 1734392100 | 9.89 | 0.06 | 0.61 | 9.91 | 9.91 | 9.75 | 13543 |
| 1734132900 | 9.83 | 0.01 | 0.10 | 9.88 | 9.95 | 9.75 | 8242 |
| 1734046500 | 9.82 | 0.02 | 0.20 | 9.9 | 9.9 | 9.81 | 8348 |
| 1733960100 | 9.8 | 0.08 | 0.82 | 9.85 | 9.8699999 | 9.75 | 6790 |
| 1733873700 | 9.72 | -0.2 | -2.02 | 9.99 | 9.99 | 9.7 | 6185 |
| 1733787300 | 9.92 | -0.1 | -1.00 | 10.01 | 10.16 | 9.75 | 14946 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
