United-Guardian, Inc. UG
NASDAQ · Amerika Birleşik Devletleri · Proses Endüstrileri
$7,10-0,04 (-%0,63)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7,10 | -%0,84 | $7,07 | $7,24 | $7,06 | 6,93K |
| 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 |