UG - United-Guardian, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201919.7519.7519.0219.7419.745,214
Jan 17, 201920.0520.2719.0219.6519.656,600
Jan 16, 201920.6520.6920.2520.2520.254,000
Jan 15, 201920.6020.7020.1020.6420.648,300
Jan 14, 201920.3420.6220.3420.3420.348,300
Jan 11, 201920.5020.5219.5820.4520.453,000
Jan 10, 201919.9220.7019.9120.7020.7012,600
Jan 09, 201920.1620.3219.5420.2520.259,200
Jan 08, 201920.2120.7519.6320.0020.007,600
Jan 07, 201919.2520.2519.1019.9219.927,700
Jan 04, 201919.5019.7518.6519.2519.2516,000
Jan 03, 201918.5019.0018.5019.0019.004,200
Jan 02, 201918.9119.5018.2618.8318.835,100
Dec 31, 201818.2618.7017.8718.3418.346,400
Dec 28, 201817.8918.5517.8818.5518.5523,300
Dec 27, 201817.5517.9917.5517.7017.706,900
Dec 26, 201817.5518.0817.5017.5617.566,500
Dec 24, 201818.1018.1517.7518.1518.152,100
Dec 21, 201817.5118.4017.0718.0818.0818,600
Dec 20, 201817.0217.2916.8217.2817.283,700
Dec 19, 201816.8017.2816.8016.8616.864,900
Dec 18, 201816.8317.2916.5416.7416.748,100
Dec 17, 201817.2517.2516.5516.6016.6011,100
Dec 14, 201817.4917.6417.1917.2917.293,100
Dec 13, 201817.3017.7317.3017.5117.513,700
Dec 12, 201816.9817.4816.9817.4817.4811,200
Dec 11, 201817.4517.6017.0617.2617.266,600
Dec 10, 201817.0317.7616.8417.3217.3212,200
Dec 07, 201817.3017.9016.8117.1917.196,400
Dec 07, 20180.55 Dividend
Dec 06, 201817.5918.3017.2517.5016.9517,600
Dec 04, 201817.9518.3017.3017.8417.2815,400
Dec 03, 201818.0818.1917.7517.9517.399,300
Nov 30, 201817.4817.8917.2917.5416.9924,100
Nov 29, 201817.4617.5217.2517.5016.9517,200
Nov 28, 201817.1017.5017.1017.5016.952,500
Nov 27, 201817.3517.3617.3117.3116.771,800
Nov 26, 201817.4017.4017.4017.4016.852,400
Nov 23, 201817.4617.4617.4617.4616.91400
Nov 21, 201817.3417.3617.1517.3116.7713,800
Nov 20, 201817.3017.3017.3017.3016.76300
Nov 19, 201817.2717.5017.1717.3516.801,000
Nov 16, 201817.4817.5217.4817.5216.971,900
Nov 15, 201817.4817.4817.4817.4816.93200
Nov 14, 201817.3617.5217.3617.5216.972,400
Nov 13, 201817.3017.3017.3017.3016.76100
Nov 12, 201817.3517.3517.2617.2616.721,100
Nov 09, 201817.1117.5217.1117.5216.974,900
Nov 08, 201817.1517.3517.1517.3016.762,200
Nov 07, 201817.2017.2017.2017.2016.66500
Nov 06, 201817.3717.3717.1917.2016.66500
Nov 05, 201817.2817.3817.1717.1716.632,000
Nov 02, 201817.3417.3417.1517.1516.611,100
Nov 01, 201817.1317.2517.1117.1716.632,600
Oct 31, 201817.3417.3417.0517.1716.631,000
Oct 30, 201817.2217.3617.0917.1316.59900
Oct 29, 201817.3617.3617.0017.1016.562,600
Oct 26, 201817.0017.4016.8917.2316.694,300
Oct 25, 201817.2417.4517.2417.2616.724,400
Oct 24, 201817.2417.4417.2417.4216.871,200
Oct 23, 201817.1817.4617.1517.1516.614,600
Oct 22, 201817.5317.5317.1517.1516.611,300
Oct 19, 201817.5217.5217.3517.4416.891,400
Oct 18, 201817.3017.5217.2617.2616.724,000
Oct 17, 201817.1117.5017.1117.5016.954,400
Oct 16, 201816.9117.5516.9117.3416.8010,300
Oct 15, 201816.3917.5016.2016.6116.098,200
Oct 12, 201816.2516.4216.2516.3915.872,900
Oct 11, 201815.9616.1015.5116.0915.584,000
Oct 10, 201816.0316.0415.8415.8615.363,300
Oct 09, 201816.2016.2016.0216.0415.542,500
Oct 08, 201816.1616.2216.0516.0515.55700
Oct 05, 201815.9216.1415.7916.0015.502,200
Oct 04, 201816.1216.3315.8015.8015.3014,500
Oct 03, 201815.7516.4415.7516.4415.924,400
Oct 02, 201816.3416.3415.6015.7515.267,800
Oct 01, 201816.3516.4316.1016.4215.905,500
Sep 28, 201816.2016.2016.1016.1515.642,900
Sep 27, 201816.3516.3516.1016.1515.642,500
Sep 26, 201816.3516.3516.0516.1915.684,500
Sep 25, 201816.3516.5016.1516.1515.647,500
Sep 24, 201816.4516.5016.2516.2515.745,300
Sep 21, 201816.3316.6016.2516.4515.936,300
Sep 20, 201816.6116.7016.3516.5516.038,000
Sep 19, 201816.5016.7516.5016.7016.181,700
Sep 18, 201816.8017.3516.6516.8516.326,900
Sep 17, 201817.1017.1016.5317.1016.565,600
Sep 14, 201817.2517.5517.1017.1516.614,600
Sep 13, 201817.3517.6117.3517.6117.062,000
Sep 12, 201817.4017.5117.4017.4016.851,300
Sep 11, 201817.8018.0117.5017.5517.003,600
Sep 10, 201817.7517.8517.5017.6017.052,900
Sep 07, 201818.0018.1617.7517.7517.1910,200
Sep 06, 201818.4018.4018.0018.0017.432,900
Sep 05, 201818.4018.5018.0518.4017.825,000
Sep 04, 201818.2518.3018.2518.2517.682,200
Aug 31, 201818.4018.5018.4018.5017.92400
Aug 30, 201818.1018.6018.1018.5617.981,000
Aug 29, 201818.6518.6518.4318.4317.852,400
Aug 28, 201818.6518.6518.6018.6018.021,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...