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 | 0.21 | 1.45127850726 | 14.47 | 15.98 | 14.0533 | 15786 | 14.66333392 | CS |
| 4 | 1.33 | 9.96254681648 | 13.35 | 15.98 | 13.06 | 17276 | 14.19037767 | CS |
| 12 | 5.73 | 64.0223463687 | 8.95 | 15.98 | 8.95 | 17863 | 12.27227781 | CS |
| 26 | 6.98 | 90.6493506494 | 7.7 | 15.98 | 7.0202 | 12340 | 10.9530621 | CS |
| 52 | 6.88 | 88.2051282051 | 7.8 | 15.98 | 5.79 | 10578 | 9.60465017 | CS |
| 156 | 0.57 | 4.03968816442 | 14.11 | 26.27 | 5.79 | 9389 | 12.90000916 | CS |
| 260 | -4.17 | -22.1220159151 | 18.85 | 26.27 | 5.79 | 8051 | 13.67732527 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 14.68 | 0.14 | 0.96 | 14.68 | 14.68 | 14.25 | 9322 |
| 1726785300 | 14.54 | 0.01 | 0.07 | 14.54 | 14.72 | 14.325 | 8824 |
| 1726698900 | 14.53 | -0.01 | -0.07 | 14.7 | 14.7304 | 14.3 | 9975 |
| 1726612500 | 14.54 | -0.47 | -3.13 | 15.01 | 15.98 | 14.28 | 29955 |
| 1726526100 | 15.01 | 0.61 | 4.20 | 14.41 | 15.01 | 14.255 | 22988 |
| 1726266900 | 14.405 | 0.15 | 1.09 | 14.47 | 14.55 | 14.0533 | 7186 |
| 1726180500 | 14.25 | 0.1 | 0.71 | 14.29 | 14.88 | 14.0305 | 15361 |
| 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 | 9150 |
| 1725921300 | 13.79 | 0 | 0.00 | 13.41 | 14.24 | 13.41 | 26697 |
| 1725662100 | 13.79 | 0.35 | 2.60 | 13.44 | 13.85 | 13.34 | 8720 |
| 1725575700 | 13.44 | -0.61 | -4.34 | 14 | 14 | 13.06 | 28691 |
| 1725489300 | 14.05 | -0.1 | -0.71 | 14.31 | 14.5 | 13.95 | 24651 |
| 1725402900 | 14.15 | -0.11 | -0.77 | 14.26 | 14.7 | 13.98 | 16311 |
| 1725057300 | 14.26 | -0.02 | -0.14 | 14.18 | 14.56 | 14.01 | 12310 |
| 1724970900 | 14.28 | -0.38 | -2.59 | 14.71 | 14.71 | 14.0469 | 17855 |
| 1724884500 | 14.66 | 0.26 | 1.81 | 14.48 | 15.02 | 14.2501 | 23448 |
| 1724798100 | 14.4 | 0.81 | 5.96 | 13.62 | 14.93 | 13.62 | 27697 |
| 1724711700 | 13.59 | 0.18 | 1.34 | 13.48 | 13.875 | 13.48 | 20901 |
| 1724452500 | 13.41 | 0.31 | 2.37 | 13.35 | 13.545 | 13.1 | 8586 |
| 1724366100 | 13.1 | -0.11 | -0.83 | 13.15 | 13.66 | 13.01 | 14540 |
| 1724279700 | 13.21 | 0.44 | 3.45 | 12.66 | 13.592 | 12.65 | 26342 |
| 1724193300 | 12.77 | 0.23 | 1.79 | 12.67 | 12.878 | 12.57 | 8996 |
| 1724106900 | 12.545 | 0.4 | 3.34 | 12.25 | 12.6499 | 12.1401 | 19944 |
| 1723847700 | 12.14 | 0.14 | 1.17 | 12.09 | 12.2 | 12 | 6980 |
| 1723761300 | 12 | 0.15 | 1.27 | 11.94 | 12.075 | 11.68 | 13108 |
| 1723674900 | 11.85 | 0.1 | 0.85 | 11.9 | 11.93 | 11.65 | 23665 |
| 1723588500 | 11.75 | 0.03 | 0.26 | 11.84 | 12.1 | 11.5 | 21934 |
| 1723502100 | 11.72 | 0.77 | 7.03 | 11.23 | 11.76 | 11.22 | 38943 |
| 1723242900 | 10.95 | -0.22 | -1.97 | 11.15 | 11.18 | 10.5 | 5323 |
| 1723156500 | 11.17 | -0.08 | -0.71 | 11.33 | 11.52 | 10.81 | 9069 |
| 1723070100 | 11.25 | -0.05 | -0.44 | 11.11 | 11.76 | 10.85 | 18887 |
| 1722983700 | 11.3 | 0.04 | 0.36 | 11.24 | 11.3 | 11.05 | 4547 |
| 1722897300 | 11.26 | 0.18 | 1.62 | 10.67 | 11.26 | 10.62 | 8539 |
| 1722638100 | 11.08 | 0.13 | 1.19 | 10.85 | 11.34 | 10.5 | 17775 |
| 1722551700 | 10.95 | -0.11 | -0.99 | 11.06 | 11.1 | 10.75 | 8951 |
| 1722465300 | 11.06 | -0.04 | -0.36 | 11.1 | 11.34 | 11 | 9819 |
| 1722378900 | 11.1 | 0.18 | 1.65 | 11.02 | 11.26 | 11 | 17279 |
| 1722292500 | 10.92 | 0.3 | 2.82 | 10.6 | 11.1 | 10.42 | 17875 |
| 1722033300 | 10.62 | 0.16 | 1.53 | 10.62 | 10.75 | 10.4201 | 6983 |
| 1721946900 | 10.46 | 0.01 | 0.10 | 10.61 | 10.61 | 10.37 | 9899 |
| 1721860500 | 10.45 | -1.15 | -9.91 | 11.45 | 11.6082 | 10.2622 | 37111 |
| 1721774100 | 11.6 | -0.88 | -7.05 | 11.86 | 12.115 | 11.07 | 29883 |
| 1721687700 | 12.48 | 0.58 | 4.87 | 12.02 | 12.5 | 11.97 | 42661 |
| 1721428500 | 11.9 | 0.39 | 3.39 | 11.58 | 12.035 | 11.58 | 23545 |
| 1721342100 | 11.51 | -0.3 | -2.54 | 11.71 | 11.89 | 11.39 | 20771 |
| 1721255700 | 11.81 | -0.01 | -0.08 | 11.76 | 11.81 | 11.625 | 6027 |
| 1721169300 | 11.82 | 0.22 | 1.90 | 11.94 | 12.2391 | 11.5001 | 19078 |
| 1721082900 | 11.6 | 0.7 | 6.42 | 11.29 | 11.8695 | 10.9297 | 40773 |
| 1720823700 | 10.9 | 1.4 | 14.74 | 9.7899999 | 11.26 | 9.6 | 97610 |
| 1720737300 | 9.5 | 0.02 | 0.21 | 9.56 | 9.75 | 9.5 | 8366 |
| 1720650900 | 9.48 | 0.09 | 0.96 | 9.31 | 9.6 | 9.2 | 10277 |
| 1720564500 | 9.39 | 0.24 | 2.62 | 9.25 | 9.7686 | 9.15 | 4370 |
| 1720478100 | 9.15 | -0.09 | -0.92 | 9.13 | 9.56 | 9.11 | 6945 |
| 1720218900 | 9.235 | -0.16 | -1.65 | 9.59 | 9.59 | 9.1198 | 4627 |
| 1720040640 | 9.39 | 0.08 | 0.86 | 9.5 | 9.88 | 9.39 | 5772 |
| 1719959700 | 9.31 | 0.18 | 1.97 | 9.24 | 9.6876 | 9.1 | 21450 |
| 1719873300 | 9.13 | -0.15 | -1.62 | 8.95 | 9.27 | 8.95 | 1257 |
| 1719614100 | 9.28 | 0 | 0.00 | 9.28 | 9.28 | 9.28 | 0 |
| 1719527700 | 9.28 | 0.13 | 1.42 | 9.03 | 9.28 | 9.03 | 284 |
| 1719441300 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 8.99 | 3481 |
| 1719354900 | 9.15 | 0 | 0.00 | 9.25 | 9.25 | 9.05 | 4749 |
| 1719268500 | 9.15 | 0 | 0.00 | 9.0399999 | 9.182 | 9.0399999 | 5770 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
