Canada Markets closed

United-Guardian, Inc. (UG)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
11.07-0.43 (-3.71%)
At close: 03:49PM EST
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 202211.1811.4811.0711.0711.072,101
Nov 29, 202211.2611.6611.2611.5011.503,000
Nov 28, 202211.7911.8311.2311.2311.234,200
Nov 25, 202211.8511.8811.5111.8111.812,800
Nov 23, 202211.9211.9211.7711.9211.923,000
Nov 22, 202211.9212.0011.9211.9211.923,500
Nov 21, 202211.8512.0011.8211.9611.965,100
Nov 18, 202211.6412.1511.5212.1312.134,800
Nov 17, 202211.2712.2211.2512.2212.228,200
Nov 16, 202211.1511.7511.1511.4011.405,600
Nov 15, 202211.3611.3611.1511.2011.203,000
Nov 14, 202211.5911.5911.2011.2411.245,800
Nov 11, 202211.5012.0411.1311.3111.315,200
Nov 10, 202212.3712.9711.1211.2411.2423,200
Nov 09, 202212.9612.9612.0012.3712.376,300
Nov 08, 202213.7513.7513.1413.1513.151,700
Nov 07, 202213.2813.8413.2813.5513.555,200
Nov 04, 202213.7013.9513.6613.6613.662,200
Nov 03, 202212.7514.0012.7513.8213.8212,400
Nov 02, 202213.7614.2413.0613.4113.419,600
Nov 01, 202213.6913.9013.5513.6013.604,000
Oct 31, 202213.5314.3213.2313.5113.5113,700
Oct 28, 202213.9014.1413.7113.9313.937,900
Oct 27, 202212.9614.4112.9613.8913.896,300
Oct 26, 202213.1513.4412.9113.3613.363,600
Oct 25, 202213.6813.6812.8812.8812.883,800
Oct 24, 202213.3813.7213.0113.5913.593,000
Oct 21, 202213.5613.6712.5613.2313.236,300
Oct 20, 202213.8614.3413.5013.6213.625,400
Oct 19, 202214.0914.6313.7314.2114.2114,000
Oct 18, 202213.9914.0813.3614.0014.007,900
Oct 17, 202212.6614.1012.5914.0714.078,800
Oct 14, 202213.1613.1612.3112.9412.944,900
Oct 13, 202212.0513.2111.8812.8612.8615,600
Oct 12, 202212.4012.6711.4212.6212.6220,000
Oct 11, 202211.5713.2111.5712.4012.4024,800
Oct 10, 202211.4712.3211.1912.0612.0623,100
Oct 07, 202211.4611.6911.0311.4911.4912,300
Oct 06, 202211.4911.6611.2111.5411.543,100
Oct 05, 202211.1011.5011.0611.2011.209,200
Oct 04, 202211.6011.9011.0211.0611.067,700
Oct 03, 202211.1411.6811.1411.4711.4715,500
Sept 30, 202212.0912.1711.3211.3611.368,700
Sept 29, 202212.3212.5011.9211.9211.926,500
Sept 28, 202212.3012.4112.3012.3212.321,900
Sept 27, 202212.2512.6012.2512.3012.303,700
Sept 26, 202212.2412.3912.2412.3212.324,000
Sept 23, 202212.1012.2611.9912.2412.246,500
Sept 22, 202212.0312.2012.0012.0912.095,800
Sept 21, 202212.4912.4912.1112.4012.408,600
Sept 20, 202212.2112.6412.1412.1412.141,900
Sept 19, 202212.5112.6812.3512.6512.653,200
Sept 16, 202212.5512.8511.9112.4812.4820,100
Sept 15, 202213.4913.4912.3112.5012.5015,300
Sept 14, 202213.8013.8013.2113.2113.217,600
Sept 13, 202212.8614.0012.8613.5313.5314,500
Sept 12, 202214.9014.9112.5412.8212.8241,600
Sept 09, 202215.1015.4314.8415.0015.001,800
Sept 08, 202215.5915.6014.8015.0515.055,100
Sept 07, 202215.5715.5915.3815.3815.381,800
Sept 06, 202215.9015.9615.3515.6315.633,800
Sept 02, 202215.2515.7015.2515.6515.651,500
Sept 01, 202215.8115.8114.4815.7015.704,500
Aug 31, 202215.1915.8015.1915.8015.802,400
Aug 30, 202215.0115.4415.0015.3015.303,700
Aug 29, 202215.0015.7114.6415.1515.159,600
Aug 26, 202215.5515.7015.3915.3915.391,400
Aug 25, 202215.2815.7415.1115.4615.463,800
Aug 24, 202215.7715.7715.4015.4015.402,200
Aug 23, 202215.5615.7815.0115.3115.313,400
Aug 22, 202215.0015.5015.0015.2515.253,100
Aug 19, 202215.6516.6014.5215.1715.1711,700
Aug 18, 202215.7015.7015.6215.6715.672,800
Aug 17, 202215.7216.0515.5715.7515.753,100
Aug 16, 202215.7016.4515.5115.8815.886,500
Aug 15, 202215.8116.2415.5816.1016.1011,600
Aug 12, 202216.5016.5015.5715.5715.578,800
Aug 11, 202215.6316.7315.6316.2916.2912,600
Aug 10, 202215.8616.9015.6216.2116.214,700
Aug 09, 202215.9416.1615.7815.8715.872,800
Aug 08, 202216.0416.0415.5115.8215.823,500
Aug 05, 202216.2116.2115.7115.9315.934,900
Aug 04, 202216.0416.5715.5916.1116.112,700
Aug 03, 202216.2716.2715.6115.9115.913,600
Aug 02, 202215.6116.1815.6115.9515.953,300
Aug 01, 202215.7815.9315.4115.6515.652,600
Jul 29, 202215.7815.8015.5115.7115.714,000
Jul 28, 202215.7016.0615.6216.0616.062,600
Jul 27, 202215.7816.0715.4816.0416.045,200
Jul 26, 202215.3116.2315.0115.6315.634,200
Jul 25, 202215.2016.7414.9715.5715.5721,800
Jul 22, 202215.4916.4315.2815.3215.3211,900
Jul 21, 202215.4216.9014.3715.4015.4042,400
Jul 20, 202214.4217.0014.4215.7115.7136,100
Jul 19, 202214.9615.3414.1715.3015.308,400
Jul 18, 202214.1115.6314.1114.7814.7811,300
Jul 15, 202213.9814.6913.9014.0014.005,500
Jul 14, 202213.9514.0513.7114.0514.056,100
Jul 13, 202213.8814.5913.4013.8013.8016,600
Jul 12, 202213.8514.1013.6013.6713.678,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...