UG - United-Guardian, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 13, 201819.5519.7019.5019.5019.504,200
Jul 12, 201819.7519.7519.7519.7519.751,000
Jul 11, 201819.5019.7519.4519.7519.751,900
Jul 10, 201819.7019.7519.2019.2019.202,600
Jul 09, 201819.7019.8019.4019.7519.752,600
Jul 06, 201819.7519.7519.3019.7519.757,200
Jul 05, 201819.6519.6519.6519.6519.65600
Jul 03, 201819.7019.7019.7019.7019.70400
Jul 02, 201819.1019.6019.0519.5519.555,900
Jun 29, 201819.1019.2019.1019.1519.152,700
Jun 28, 201819.0019.3518.5018.8518.852,100
Jun 27, 201819.3019.3018.9019.3019.30900
Jun 26, 201819.1019.4018.4019.2519.255,700
Jun 25, 201818.4019.3518.1018.9018.9011,400
Jun 22, 201818.6518.9018.5018.5018.502,800
Jun 21, 201818.8019.0018.1018.6518.656,900
Jun 20, 201819.0019.0018.4018.7018.705,000
Jun 19, 201819.4019.5018.4018.5518.5513,400
Jun 18, 201819.1019.7018.4019.5019.5012,700
Jun 15, 201818.9019.5018.5519.0019.007,700
Jun 14, 201819.5219.5218.6518.6518.654,100
Jun 13, 201819.8019.8518.7019.0219.027,200
Jun 12, 201819.2019.7018.9319.6519.652,900
Jun 11, 201818.7019.4518.7019.3019.306,700
Jun 08, 201818.7018.7518.5018.5518.551,900
Jun 07, 201818.0018.6017.8018.6018.602,800
Jun 06, 201818.2018.6017.5017.9517.953,200
Jun 05, 201818.4518.5918.2518.3518.354,500
Jun 04, 201817.9518.6517.6118.3018.305,300
Jun 01, 201819.0519.0517.5517.9517.9516,000
May 31, 201819.4019.4519.1019.2019.204,100
May 30, 201819.7519.8518.9519.0519.0516,400
May 29, 201820.0020.0019.4819.6019.6011,600
May 29, 20180.5 Dividend
May 25, 201819.9020.3319.6819.9519.4522,200
May 24, 201819.9419.9419.7019.7519.268,800
May 23, 201819.4319.8119.4019.7519.266,100
May 22, 201819.3519.5019.3519.4518.961,600
May 21, 201819.9519.9519.3519.3518.878,600
May 18, 201818.9019.7518.9019.5519.067,800
May 17, 201818.6318.7918.6318.7518.288,300
May 16, 201818.7518.7518.5018.5018.04500
May 15, 201818.5518.7118.5518.6518.181,400
May 14, 201818.5518.9418.3018.3017.841,100
May 11, 201818.4518.4518.4118.4117.952,000
May 10, 201818.2519.0017.3118.4517.9915,800
May 09, 201817.8518.2517.8518.0517.602,200
May 08, 201817.8818.0017.8818.0017.554,000
May 07, 201817.8217.9617.7217.8017.354,400
May 04, 201817.6517.9017.5017.5017.061,200
May 03, 201817.3117.5017.3117.5017.061,500
May 02, 201817.5117.5517.3017.3016.871,400
May 01, 201817.7517.9217.6517.9217.475,400
Apr 30, 201817.5217.5217.2517.4116.97800
Apr 27, 201818.0018.0017.5517.5517.11400
Apr 26, 201817.7518.0017.6018.0017.551,700
Apr 25, 201818.0018.3217.5017.5017.062,600
Apr 24, 201817.8518.2517.8518.0517.602,000
Apr 23, 201817.7517.9017.7217.8517.402,400
Apr 20, 201818.1018.1017.4817.6517.211,400
Apr 19, 201818.5018.5018.5018.5018.04700
Apr 18, 201818.0118.3617.2618.3517.899,900
Apr 17, 201818.1518.2518.1518.2517.791,300
Apr 16, 201818.2018.2018.1518.2017.741,100
Apr 13, 201818.2518.3518.0518.2017.742,100
Apr 12, 201818.2518.2518.2518.2517.79500
Apr 11, 201818.5518.5518.1918.1917.73500
Apr 10, 201818.9018.9018.4518.4517.992,300
Apr 09, 201817.2518.8917.2518.5018.045,900
Apr 06, 201817.2517.2717.2017.2716.841,800
Apr 05, 201817.7517.8517.2817.4517.011,900
Apr 04, 201818.0018.0017.7517.7517.31700
Apr 03, 201818.0018.0017.7017.7017.261,100
Apr 02, 201817.6017.7817.6017.6517.211,300
Mar 29, 201817.9018.0017.7817.7817.331,500
Mar 28, 201817.6518.5017.6017.6017.164,600
Mar 27, 201818.0518.1517.8517.8517.40700
Mar 26, 201817.8018.0017.5017.5017.064,300
Mar 23, 201818.6518.6518.0018.0017.55500
Mar 22, 201817.9018.9517.5018.9518.482,600
Mar 21, 201818.0518.0517.6717.6717.23900
Mar 20, 201818.1018.9518.0518.0517.60900
Mar 19, 201818.0018.3018.0018.3017.84800
Mar 16, 201817.6018.1517.6018.0017.551,900
Mar 15, 201817.5518.1517.5518.0017.551,500
Mar 14, 201818.0018.4017.5017.5017.062,300
Mar 13, 201817.9017.9517.7517.7517.31400
Mar 12, 201817.9018.0017.9018.0017.55500
Mar 09, 201817.6517.7017.6017.6317.191,800
Mar 08, 201817.8017.8017.8017.8017.35-
Mar 07, 201818.2018.7517.8017.8017.351,500
Mar 06, 201817.7517.7517.5017.5017.06800
Mar 05, 201818.0018.0017.7517.7517.31700
Mar 02, 201818.1518.2717.9317.9917.543,400
Mar 01, 201818.1418.1518.1018.1017.651,200
Feb 28, 201818.7518.7518.7518.7518.28-
Feb 27, 201819.0019.1018.7518.7518.281,300
Feb 26, 201818.5019.2018.5019.1518.671,800
Feb 23, 201818.1018.3518.1018.1817.722,600
Feb 22, 201817.9418.2517.7417.9117.467,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...