UG - United-Guardian, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 201920.1020.2019.3119.3119.311,473
Dec 04, 201920.8920.8919.7620.0120.011,900
Dec 03, 201920.1220.1219.7519.8519.851,800
Dec 02, 201920.5020.7519.9220.1020.1012,100
Dec 02, 20190.55 Dividend
Nov 29, 201919.9620.2519.9620.2519.7020,200
Nov 27, 201919.7019.9519.7019.9519.411,900
Nov 26, 201919.9519.9519.8019.8019.26900
Nov 25, 201919.9419.9419.7419.7419.201,500
Nov 22, 201919.6519.6519.2219.2218.701,500
Nov 21, 201919.2019.4219.2019.4218.891,600
Nov 20, 201918.9419.4318.7618.7618.252,700
Nov 19, 201919.2419.2418.9219.1518.63900
Nov 18, 201919.0319.1319.0119.1318.611,500
Nov 15, 201918.9218.9218.9218.9218.41600
Nov 14, 201919.4319.4419.2619.4418.912,400
Nov 13, 201919.2019.4919.1319.4518.921,200
Nov 12, 201919.2019.2718.9819.1818.661,500
Nov 11, 201918.6119.2918.6119.2918.77700
Nov 08, 201919.3019.3018.5918.5918.092,300
Nov 07, 201919.4519.4519.4519.4518.92200
Nov 06, 201919.2919.2919.2619.2618.74500
Nov 05, 201919.1619.4819.1119.1118.591,000
Nov 04, 201919.5019.5619.0019.1118.591,800
Nov 01, 201919.4519.7019.4519.6219.09700
Oct 31, 201919.5319.5319.1119.1118.59600
Oct 30, 201918.4619.6718.3119.5319.004,900
Oct 29, 201918.4518.4518.4518.4517.95500
Oct 28, 201918.3118.3118.3118.3117.81300
Oct 25, 201918.5518.5518.3018.3217.821,100
Oct 24, 201918.8518.8518.6018.6018.09300
Oct 23, 201918.4018.4018.4018.4017.90400
Oct 22, 201918.5919.0218.2518.4017.902,400
Oct 21, 201918.8718.9018.7418.7418.232,700
Oct 18, 201918.4018.4018.4018.4017.90400
Oct 17, 201918.8718.8718.1818.2317.732,800
Oct 16, 201918.7419.2318.4519.0118.492,900
Oct 15, 201918.8318.8818.8218.8218.311,300
Oct 14, 201918.7018.8418.2318.8018.292,000
Oct 11, 201918.3919.0018.3318.5318.032,600
Oct 10, 201918.4018.4018.2618.2617.761,000
Oct 09, 201918.1118.1118.1118.1117.62500
Oct 08, 201918.0118.7618.0118.4017.904,200
Oct 07, 201918.3618.5518.0718.0717.585,700
Oct 04, 201918.6318.6417.9918.2517.756,200
Oct 03, 201918.6518.9718.4418.9218.41800
Oct 02, 201919.0019.7518.5718.6518.147,400
Oct 01, 201919.0819.1018.5619.1018.582,100
Sep 30, 201918.4518.9618.4518.9618.451,200
Sep 27, 201919.1019.1018.6518.6518.14800
Sep 26, 201919.2019.2018.9518.9618.451,000
Sep 25, 201918.6819.2018.6818.8118.302,700
Sep 24, 201918.7319.2118.7318.8518.341,500
Sep 23, 201918.2918.9518.2918.5718.071,900
Sep 20, 201918.4018.8417.7418.8418.336,000
Sep 19, 201918.9518.9518.3718.4617.968,700
Sep 18, 201919.3319.3319.1219.2118.693,700
Sep 17, 201918.9219.2718.9218.9518.441,100
Sep 16, 201918.9018.9018.9018.9018.391,100
Sep 13, 201919.2519.2519.0219.0618.541,000
Sep 12, 201919.4519.5319.0319.3618.832,500
Sep 11, 201918.9919.3718.9919.3718.842,400
Sep 10, 201919.1719.1719.1719.1718.65300
Sep 09, 201919.2119.2119.2119.2118.69500
Sep 06, 201919.1819.1819.1019.1018.58400
Sep 05, 201918.9119.3918.9119.0618.541,900
Sep 04, 201918.9919.2118.9918.9918.471,500
Sep 03, 201918.9018.9618.9018.9018.391,600
Aug 30, 201919.4019.4018.9118.9118.401,100
Aug 29, 201919.2319.2319.2319.2318.71600
Aug 28, 201919.1019.4019.0619.4018.871,900
Aug 27, 201920.0020.0019.2019.5018.971,400
Aug 26, 201918.9619.1718.9519.0618.543,600
Aug 23, 201919.0419.2818.9019.1718.654,800
Aug 22, 201919.3919.3919.3919.3918.86400
Aug 21, 201919.5019.7219.1319.5218.997,900
Aug 20, 201919.1320.0019.0419.5419.0126,600
Aug 19, 201919.1519.1519.0419.0518.53500
Aug 16, 201918.9118.9918.9118.9918.471,300
Aug 15, 201919.5019.5018.7518.9018.39900
Aug 14, 201919.1819.1818.9218.9518.441,000
Aug 13, 201919.3119.9719.2119.4718.94100
Aug 12, 201919.9719.9719.2119.4718.941,400
Aug 09, 201919.7019.7519.0019.3118.7910,500
Aug 08, 201920.2120.2120.0320.0319.492,100
Aug 07, 201919.8819.9819.8819.9819.441,400
Aug 06, 201919.9019.9519.8519.9519.411,000
Aug 05, 201919.1619.8919.1519.8919.351,200
Aug 02, 201919.5419.5419.4819.4818.952,300
Aug 01, 201919.9920.1319.5819.5819.051,200
Jul 31, 201919.9220.1919.5819.5819.052,000
Jul 30, 201920.1920.1919.9020.1919.641,700
Jul 29, 201920.1920.1919.7719.7719.231,000
Jul 26, 201919.9320.2119.9320.2119.66600
Jul 25, 201920.2920.2920.0020.2919.742,500
Jul 24, 201920.2420.2420.0520.2419.69800
Jul 23, 201920.0120.0120.0120.0119.47600
Jul 22, 201920.2920.2920.1020.2219.671,400
Jul 19, 201919.9619.9619.9619.9619.42400
Jul 18, 201919.7719.7719.7719.7719.23100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...