United-Guardian, Inc. UG
NASDAQ · United States · Process Industries
$7.16+0.01 (+0.14%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7.14 | -0.21% | $7.07 | $7.23 | $7.06 | 4.45K |
| 2026-09-30 | $7.16 | -0.83% | $7.05 | $7.24 | $7.05 | 3.70K |
| 2026-09-29 | $7.22 | +1.69% | $7.05 | $7.22 | $7.00 | 29.50K |
| 2026-09-28 | $7.10 | +0.28% | $7.10 | $7.30 | $7.06 | 5.30K |
| 2026-09-25 | $7.08 | -2.34% | $7.13 | $7.20 | $7.08 | 2.20K |
| 2026-09-24 | $7.25 | +1.83% | $7.23 | $7.26 | $7.10 | 3.20K |
| 2026-09-23 | $7.12 | -1.79% | $7.14 | $7.33 | $7.10 | 11.10K |
| 2026-09-22 | $7.25 | +1.12% | $7.25 | $7.42 | $7.16 | 4.10K |
| 2026-09-21 | $7.17 | -0.55% | $7.15 | $7.45 | $7.15 | 2.00K |
| 2026-09-18 | $7.21 | -0.28% | $7.32 | $7.36 | $7.14 | 6.80K |
| 2026-09-17 | $7.23 | +1.40% | $7.22 | $7.23 | $7.10 | 7.50K |
| 2026-09-16 | $7.13 | -0.14% | $7.14 | $7.18 | $7.04 | 4.10K |
| 2026-09-15 | $7.14 | -0.28% | $7.16 | $7.20 | $7.08 | 5.80K |
| 2026-09-14 | $7.16 | -0.14% | $7.15 | $7.20 | $7.15 | 7.20K |
| 2026-09-11 | $7.17 | -0.28% | $7.18 | $7.18 | $7.02 | 4.30K |
| 2026-09-10 | $7.19 | +1.55% | $7.52 | $7.52 | $7.06 | 17.90K |
| 2026-09-09 | $7.08 | -0.56% | $7.16 | $7.20 | $7.07 | 6.00K |
| 2026-09-08 | $7.12 | -0.28% | $7.14 | $7.20 | $7.03 | 12.90K |
| 2026-09-04 | $7.14 | +0.99% | $7.07 | $7.20 | $7.00 | 9.80K |
| 2026-09-03 | $7.07 | 0.00% | $7.10 | $7.20 | $7.02 | 8.70K |
| 2026-09-02 | $7.07 | -0.84% | $7.06 | $7.30 | $7.06 | 7.80K |
| 2026-09-01 | $7.13 | -1.52% | $7.34 | $7.36 | $7.05 | 15.00K |
| 2026-08-31 | $7.24 | +1.26% | $7.15 | $7.48 | $7.15 | 10.10K |
| 2026-08-28 | $7.15 | -0.69% | $7.25 | $7.40 | $7.12 | 9.40K |
| 2026-08-27 | $7.20 | +0.14% | $7.19 | $7.37 | $7.19 | 3.40K |
| 2026-08-26 | $7.19 | -1.10% | $7.25 | $7.49 | $7.18 | 7.60K |
| 2026-08-25 | $7.27 | +1.82% | $7.19 | $7.62 | $7.10 | 5.60K |
| 2026-08-24 | $7.14 | -0.14% | $7.15 | $7.30 | $7.05 | 4.10K |
| 2026-08-21 | $7.15 | +0.28% | $7.10 | $7.21 | $7.01 | 9.90K |
| 2026-08-20 | $7.13 | +1.13% | $7.10 | $7.50 | $7.06 | 8.60K |
| 2026-08-19 | $7.05 | -0.28% | $7.11 | $7.22 | $7.03 | 4.70K |
| 2026-08-18 | $7.07 | -1.12% | $7.15 | $7.15 | $7.05 | 7.20K |
| 2026-08-17 | $7.15 | 0.00% | $7.25 | $7.29 | $7.13 | 5.50K |
| 2026-08-14 | $7.15 | -0.28% | $7.20 | $7.28 | $7.15 | 4.30K |
| 2026-08-13 | $7.17 | -1.10% | $7.33 | $7.68 | $7.15 | 4.00K |
| 2026-08-12 | $7.25 | +1.40% | $7.15 | $7.32 | $7.11 | 5.00K |
| 2026-08-11 | $7.15 | -1.79% | $7.11 | $7.23 | $7.11 | 3.00K |
| 2026-08-10 | $7.28 | -0.14% | $7.40 | $7.53 | $7.11 | 14.00K |
| 2026-08-07 | $7.29 | +0.69% | $7.13 | $7.91 | $7.11 | 25.00K |
| 2026-08-06 | $7.24 | +0.42% | $7.26 | $7.31 | $7.12 | 3.30K |
| 2026-08-05 | $7.21 | +1.55% | $7.20 | $7.30 | $7.01 | 12.70K |
| 2026-08-04 | $7.10 | -0.28% | $7.14 | $7.38 | $7.01 | 8.50K |
| 2026-08-03 | $7.12 | +0.99% | $7.16 | $7.38 | $7.10 | 9.90K |
| 2026-07-31 | $7.05 | -2.35% | $7.12 | $7.35 | $7.05 | 5.60K |
| 2026-07-30 | $7.22 | +1.26% | $7.02 | $7.27 | $7.01 | 6.80K |
| 2026-07-29 | $7.13 | -2.73% | $7.33 | $7.39 | $6.91 | 17.60K |
| 2026-07-28 | $7.33 | -10.61% | $8.03 | $8.03 | $7.25 | 28.40K |
| 2026-07-27 | $8.20 | +7.61% | $8.00 | $8.45 | $7.91 | 45.50K |
| 2026-07-24 | $7.62 | -1.80% | $7.72 | $8.04 | $7.54 | 11.40K |
| 2026-07-23 | $7.76 | -2.39% | $8.01 | $8.15 | $7.76 | 9.80K |
| 2026-07-22 | $7.95 | +0.63% | $7.90 | $8.00 | $7.78 | 8.00K |
| 2026-07-21 | $7.90 | +2.60% | $7.70 | $7.90 | $7.70 | 11.40K |
| 2026-07-20 | $7.70 | +1.99% | $7.65 | $8.00 | $7.63 | 18.70K |
| 2026-07-17 | $7.55 | +0.67% | $7.50 | $7.59 | $7.50 | 9.60K |
| 2026-07-16 | $7.50 | +3.45% | $7.34 | $7.50 | $7.33 | 6.30K |
| 2026-07-15 | $7.25 | +0.55% | $7.25 | $7.38 | $7.24 | 3.80K |
| 2026-07-14 | $7.21 | -0.55% | $7.25 | $7.31 | $7.21 | 1.20K |
| 2026-07-13 | $7.25 | +1.12% | $7.29 | $7.34 | $7.18 | 3.40K |
| 2026-07-10 | $7.17 | -0.83% | $7.29 | $7.29 | $7.11 | 1.70K |
| 2026-07-09 | $7.23 | +0.70% | $7.21 | $7.23 | $7.20 | 1.20K |
| 2026-07-08 | $7.18 | -1.78% | $7.26 | $7.26 | $7.18 | 3.90K |
| 2026-07-07 | $7.31 | +0.27% | $7.23 | $7.33 | $7.16 | 7.20K |
| 2026-07-06 | $7.29 | +0.41% | $7.26 | $7.29 | $7.02 | 4.30K |
| 2026-07-02 | $7.26 | +2.83% | $7.12 | $7.26 | $7.12 | 11.70K |
| 2026-07-01 | $7.06 | -1.12% | $7.14 | $7.14 | $6.96 | 4.80K |
| 2026-06-30 | $7.14 | 0.00% | $7.17 | $7.17 | $7.09 | 5.00K |
| 2026-06-29 | $7.14 | -0.28% | $7.14 | $7.14 | $7.14 | 700 |
| 2026-06-26 | $7.16 | +0.42% | $7.10 | $7.17 | $7.03 | 10.60K |
| 2026-06-25 | $7.13 | -0.83% | $7.20 | $7.20 | $7.00 | 4.10K |
| 2026-06-24 | $7.19 | -0.14% | $7.35 | $7.41 | $7.11 | 8.40K |
| 2026-06-23 | $7.20 | +2.86% | $6.98 | $7.20 | $6.94 | 5.30K |
| 2026-06-22 | $7.00 | -0.57% | $6.94 | $7.18 | $6.94 | 3.00K |
| 2026-06-18 | $7.04 | +0.28% | $7.07 | $7.14 | $6.95 | 9.00K |
| 2026-06-17 | $7.02 | +0.29% | $7.05 | $7.05 | $6.99 | 600 |
| 2026-06-16 | $7.00 | -0.28% | $7.09 | $7.09 | $6.88 | 6.70K |
| 2026-06-15 | $7.02 | +0.14% | $7.08 | $7.08 | $6.94 | 4.70K |
| 2026-06-12 | $7.01 | -0.14% | $7.00 | $7.02 | $7.00 | 3.00K |
| 2026-06-11 | $7.02 | +1.74% | $6.90 | $7.02 | $6.88 | 7.00K |
| 2026-06-10 | $6.90 | -0.86% | $6.96 | $7.12 | $6.90 | 17.10K |
| 2026-06-09 | $6.96 | +1.02% | $6.91 | $7.06 | $6.91 | 2.40K |
| 2026-06-08 | $6.89 | -1.71% | $7.01 | $7.01 | $6.86 | 4.30K |
| 2026-06-05 | $7.01 | +0.14% | $7.17 | $7.49 | $6.90 | 4.30K |
| 2026-06-04 | $7.00 | +0.14% | $6.93 | $7.16 | $6.93 | 5.60K |
| 2026-06-03 | $6.99 | 0.00% | $6.98 | $7.00 | $6.95 | 7.80K |
| 2026-06-02 | $6.99 | 0.00% | $7.00 | $7.01 | $6.87 | 2.80K |
| 2026-06-01 | $6.99 | +0.87% | $6.97 | $7.02 | $6.90 | 4.70K |
| 2026-05-29 | $6.93 | -1.28% | $7.05 | $7.05 | $6.86 | 4.50K |
| 2026-05-28 | $7.02 | 0.00% | $7.05 | $7.06 | $7.02 | 2.20K |
| 2026-05-27 | $7.02 | -1.13% | $7.00 | $7.25 | $7.00 | 9.00K |
| 2026-05-26 | $7.10 | -0.98% | $7.12 | $7.35 | $7.10 | 3.90K |