UG - United-Guardian, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201817.520017.520017.350017.440017.44001,400
Oct 18, 201817.300017.520017.260017.260017.26004,000
Oct 17, 201817.110017.500017.110017.500017.50004,400
Oct 16, 201816.910017.550016.910017.340017.340010,300
Oct 15, 201816.390017.500016.200016.610016.61008,200
Oct 12, 201816.250016.420016.250016.390016.39002,900
Oct 11, 201815.960016.100015.510016.090016.09004,000
Oct 10, 201816.030016.040015.840015.860015.86003,300
Oct 09, 201816.200016.200016.020016.040016.04002,500
Oct 08, 201816.160016.220016.050016.050016.0500700
Oct 05, 201815.920016.140015.790016.000016.00002,200
Oct 04, 201816.120016.330015.800015.800015.800014,500
Oct 03, 201815.750016.440015.750016.440016.44004,400
Oct 02, 201816.340016.340015.600015.750015.75007,800
Oct 01, 201816.350016.430016.100016.420016.42005,500
Sep 28, 201816.200016.200016.100016.150016.15002,900
Sep 27, 201816.350016.350016.100016.150016.15002,500
Sep 26, 201816.350016.350016.050016.190016.19004,500
Sep 25, 201816.350016.500016.150016.150016.15007,500
Sep 24, 201816.450016.500016.250016.250016.25005,300
Sep 21, 201816.330016.600016.250016.450016.45006,300
Sep 20, 201816.610016.700016.350016.550016.55008,000
Sep 19, 201816.500016.750016.500016.700016.70001,700
Sep 18, 201816.800017.350016.650016.850016.85006,900
Sep 17, 201817.100017.100016.530017.100017.10005,600
Sep 14, 201817.250017.550017.100017.150017.15004,600
Sep 13, 201817.350017.610017.350017.610017.61002,000
Sep 12, 201817.400017.510017.400017.400017.40001,300
Sep 11, 201817.800018.010017.500017.550017.55003,600
Sep 10, 201817.750017.850017.500017.600017.60002,900
Sep 07, 201818.000018.160017.750017.750017.750010,200
Sep 06, 201818.400018.400018.000018.000018.00002,900
Sep 05, 201818.400018.500018.050018.400018.40005,000
Sep 04, 201818.250018.300018.250018.250018.25002,200
Aug 31, 201818.400018.500018.400018.500018.5000400
Aug 30, 201818.100018.600018.100018.560018.56001,000
Aug 29, 201818.650018.650018.430018.430018.43002,400
Aug 28, 201818.650018.650018.600018.600018.60001,000
Aug 27, 201818.700018.700018.500018.600018.60002,000
Aug 24, 201818.560018.700018.540018.700018.70003,000
Aug 23, 201818.640018.700018.640018.700018.7000800
Aug 22, 201818.400018.400018.400018.400018.4000300
Aug 21, 201818.800018.800018.400018.400018.40002,100
Aug 20, 201818.600018.670018.400018.400018.40002,400
Aug 17, 201818.400018.700018.400018.640018.64002,300
Aug 16, 201818.600018.850018.410018.850018.8500500
Aug 15, 201818.530018.800018.530018.800018.80002,100
Aug 14, 201818.850018.850018.400018.750018.75004,700
Aug 13, 201818.750018.750018.500018.650018.65003,200
Aug 10, 201818.760018.900018.750018.760018.76002,300
Aug 09, 201818.890018.930018.850018.900018.90004,900
Aug 08, 201818.910019.200018.860018.860018.86004,500
Aug 07, 201819.000019.000018.700018.700018.70006,000
Aug 06, 201818.950018.950018.790018.900018.90002,900
Aug 03, 201818.700018.850018.700018.830018.83001,900
Aug 02, 201818.350018.950018.300018.700018.7000300
Aug 01, 201818.350018.950018.300018.650018.65003,000
Jul 31, 201818.500019.150018.500018.500018.50006,100
Jul 30, 201818.500018.500018.040018.250018.25004,700
Jul 27, 201818.710018.750018.010018.500018.50005,000
Jul 26, 201818.800018.800018.400018.500018.50003,000
Jul 25, 201818.910019.000018.650019.000019.00004,500
Jul 24, 201818.800019.100018.700018.950018.95002,800
Jul 23, 201819.100019.100018.800018.800018.80001,900
Jul 20, 201818.900019.050018.750019.000019.00004,400
Jul 19, 201819.450019.450019.050019.050019.05004,300
Jul 18, 201819.350019.450019.250019.450019.45005,500
Jul 17, 201819.350019.500019.350019.450019.45002,100
Jul 16, 201819.500019.600019.450019.500019.50004,400
Jul 13, 201819.550019.700019.500019.500019.50004,200
Jul 12, 201819.750019.750019.750019.750019.75001,000
Jul 11, 201819.500019.750019.450019.750019.75001,900
Jul 10, 201819.700019.750019.200019.200019.20002,600
Jul 09, 201819.700019.800019.400019.750019.75002,600
Jul 06, 201819.750019.750019.300019.750019.75007,200
Jul 05, 201819.650019.650019.650019.650019.6500600
Jul 03, 201819.700019.700019.700019.700019.7000400
Jul 02, 201819.100019.600019.050019.550019.55005,900
Jun 29, 201819.100019.200019.100019.150019.15002,700
Jun 28, 201819.000019.350018.500018.850018.85002,100
Jun 27, 201819.300019.300018.900019.300019.3000900
Jun 26, 201819.100019.400018.400019.250019.25005,700
Jun 25, 201818.400019.350018.100018.900018.900011,400
Jun 22, 201818.650018.900018.500018.500018.50002,800
Jun 21, 201818.800019.000018.100018.650018.65006,900
Jun 20, 201819.000019.000018.400018.700018.70005,000
Jun 19, 201819.400019.500018.400018.550018.550013,400
Jun 18, 201819.100019.700018.400019.500019.500012,700
Jun 15, 201818.900019.500018.550019.000019.00007,700
Jun 14, 201819.520019.520018.650018.650018.65004,100
Jun 13, 201819.800019.850018.700019.020019.02007,200
Jun 12, 201819.200019.700018.930019.650019.65002,900
Jun 11, 201818.700019.450018.700019.300019.30006,700
Jun 08, 201818.700018.750018.500018.550018.55001,900
Jun 07, 201818.000018.600017.800018.600018.60002,800
Jun 06, 201818.200018.600017.500017.950017.95003,200
Jun 05, 201818.450018.590018.250018.350018.35004,500
Jun 04, 201817.950018.650017.610018.300018.30005,300
Jun 01, 201819.050019.050017.550017.950017.950016,000
May 31, 201819.400019.450019.100019.200019.20004,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...