2m 2m 2m 2m 2m 2m 2m
United Guardian (UG)
NASDAQ
$8.66-$0.51 (-5.51%)
Price as of Nov 11, 2026 7:55 PM EST- $42.1MMarket Cap
- 55.15%1-Year Change
- Household & Personal ProductsIndustry
United Guardian (UG)
$8.66-$0.51 (-5.51%)
- 1 Month+30.86%Low Price$6.65High Price$9.16
- 3 Months+25.82%Low Price$6.65High Price$9.16
- 1 Year+55.15%Low Price$5.23High Price$9.16
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/10/2026 | 9.84 | 9.95 | 9.01 | 9.16 | +3.50% | 53,179 |
11/09/2026 | 7.94 | 8.85 | 7.65 | 8.85 | +31.89% | 87,311 |
11/09/2026 |
$0.20 Earnings | |||||
11/06/2026 | 6.69 | 6.89 | 6.65 | 6.71 | -1.32% | 16,517 |
11/05/2026 | 6.86 | 7.18 | 6.67 | 6.80 | -0.87% | 19,858 |
11/04/2026 | 6.88 | 6.96 | 6.65 | 6.86 | +0.44% | 13,864 |
11/03/2026 | 7.15 | 7.33 | 6.81 | 6.83 | -5.79% | 45,926 |
11/02/2026 | 6.98 | 7.35 | 6.98 | 7.25 | +2.55% | 18,613 |
10/30/2026 | 6.84 | 7.07 | 6.69 | 7.07 | +6.16% | 15,717 |
10/29/2026 | 6.83 | 6.90 | 6.66 | 6.66 | -1.19% | 11,804 |
10/28/2026 | 6.70 | 6.91 | 6.60 | 6.74 | +1.13% | 12,466 |
10/27/2026 | 6.69 | 6.78 | 6.61 | 6.67 | +0.30% | 7,642 |
10/26/2026 | 6.72 | 6.72 | 6.62 | 6.65 | -0.37% | 6,698 |
10/23/2026 | 6.71 | 6.85 | 6.67 | 6.67 | -1.91% | 8,137 |
10/22/2026 | 6.76 | 6.88 | 6.75 | 6.80 | +0.74% | 6,900 |
10/21/2026 | 6.80 | 7.00 | 6.67 | 6.75 | -0.15% | 3,186 |
10/20/2026 | 6.64 | 6.91 | 6.61 | 6.76 | -0.73% | 6,473 |
10/19/2026 | 6.80 | 6.84 | 6.65 | 6.81 | -0.44% | 12,251 |
10/16/2026 | 6.87 | 6.95 | 6.80 | 6.84 | -0.15% | 7,863 |
10/15/2026 | 6.85 | 6.99 | 6.80 | 6.85 | -1.72% | 11,492 |
10/14/2026 | 6.79 | 7.47 | 6.79 | 6.97 | +1.60% | 14,992 |
10/13/2026 | 6.90 | 7.01 | 6.86 | 6.86 | -0.58% | 9,034 |
10/12/2026 | 7.06 | 7.15 | 6.84 | 6.90 | -1.43% | 31,695 |
10/09/2026 | 7.05 | 7.11 | 6.97 | 7.00 | -1.49% | 9,486 |
10/08/2026 | 7.06 | 7.15 | 7.05 | 7.11 | -0.20% | 3,076 |
10/07/2026 | 7.20 | 7.36 | 7.01 | 7.12 | -0.84% | 36,848 |
10/06/2026 | 7.05 | 7.18 | 7.05 | 7.18 | +2.57% | 6,447 |
10/05/2026 | 7.08 | 7.25 | 7.00 | 7.00 | -1.82% | 18,546 |
10/02/2026 | 7.12 | 7.18 | 7.07 | 7.13 | +0.42% | 3,875 |
10/01/2026 | 7.07 | 7.24 | 7.05 | 7.10 | -0.84% | 8,183 |
09/30/2026 | 7.05 | 7.24 | 7.05 | 7.16 | -0.83% | 3,724 |
09/29/2026 | 7.05 | 7.22 | 7.00 | 7.22 | +1.68% | 29,527 |
09/28/2026 | 7.10 | 7.30 | 7.06 | 7.10 | +0.29% | 5,341 |
09/25/2026 | 7.13 | 7.20 | 7.08 | 7.08 | -2.34% | 2,151 |
09/24/2026 | 7.23 | 7.26 | 7.10 | 7.25 | +1.83% | 3,233 |
09/23/2026 | 7.14 | 7.33 | 7.10 | 7.12 | -1.79% | 11,132 |
09/22/2026 | 7.25 | 7.42 | 7.16 | 7.25 | +1.12% | 4,095 |
09/21/2026 | 7.15 | 7.45 | 7.15 | 7.17 | -0.55% | 1,969 |
09/18/2026 | 7.32 | 7.36 | 7.14 | 7.21 | -0.28% | 6,824 |
09/17/2026 | 7.22 | 7.23 | 7.10 | 7.23 | +1.40% | 7,515 |
09/16/2026 | 7.14 | 7.18 | 7.04 | 7.13 | -0.14% | 4,065 |
09/15/2026 | 7.16 | 7.20 | 7.08 | 7.14 | -0.28% | 5,820 |
09/14/2026 | 7.15 | 7.20 | 7.15 | 7.16 | -0.14% | 7,150 |
09/11/2026 | 7.18 | 7.18 | 7.02 | 7.17 | -0.28% | 4,263 |
09/10/2026 | 7.52 | 7.52 | 7.06 | 7.19 | +1.55% | 17,948 |
09/09/2026 | 7.16 | 7.20 | 7.07 | 7.08 | -0.56% | 5,997 |
09/08/2026 | 7.14 | 7.20 | 7.03 | 7.12 | -0.21% | 12,859 |
09/04/2026 | 7.07 | 7.20 | 7.00 | 7.14 | +0.92% | 9,818 |
09/03/2026 | 7.10 | 7.20 | 7.02 | 7.07 | 0.00% | 8,696 |
09/02/2026 | 7.06 | 7.30 | 7.06 | 7.07 | -0.84% | 7,849 |
09/01/2026 | 7.34 | 7.36 | 7.05 | 7.13 | -1.52% | 14,994 |
08/31/2026 | 7.15 | 7.48 | 7.15 | 7.24 | +1.26% | 10,115 |
08/28/2026 | 7.25 | 7.40 | 7.12 | 7.15 | -0.69% | 9,375 |
08/27/2026 | 7.19 | 7.37 | 7.19 | 7.20 | +0.14% | 3,375 |
08/26/2026 | 7.25 | 7.49 | 7.18 | 7.19 | -1.10% | 7,569 |
08/25/2026 | 7.19 | 7.62 | 7.10 | 7.27 | +1.82% | 5,557 |
08/24/2026 | 7.15 | 7.30 | 7.05 | 7.14 | -0.14% | 4,121 |
08/21/2026 | 7.10 | 7.21 | 7.01 | 7.15 | +0.35% | 9,950 |
08/20/2026 | 7.10 | 7.50 | 7.06 | 7.13 | +1.06% | 8,643 |
08/19/2026 | 7.11 | 7.22 | 7.03 | 7.05 | -0.28% | 4,730 |
08/18/2026 | 7.15 | 7.15 | 7.05 | 7.07 | -1.12% | 7,230 |
08/17/2026 | 7.25 | 7.29 | 7.13 | 7.15 | 0.00% | 5,453 |
08/14/2026 | 7.20 | 7.28 | 7.15 | 7.15 | -0.28% | 4,318 |
08/13/2026 | 7.33 | 7.68 | 7.15 | 7.17 | -1.10% | 4,301 |
08/12/2026 | 7.15 | 7.32 | 7.11 | 7.25 | +1.40% | 5,000 |
08/11/2026 | 7.11 | 7.23 | 7.11 | 7.15 | -1.79% | 3,010 |
08/10/2026 | 7.40 | 7.53 | 7.11 | 7.28 | -0.14% | 13,982 |
08/07/2026 | 7.13 | 7.91 | 7.11 | 7.29 | +0.76% | 24,995 |
08/07/2026 |
$0.16 Earnings | |||||
08/06/2026 | 7.26 | 7.31 | 7.12 | 7.24 | +0.35% | 3,338 |
08/05/2026 | 7.20 | 7.30 | 7.01 | 7.21 | +1.55% | 12,679 |
08/04/2026 | 7.14 | 7.38 | 7.01 | 7.10 | -0.28% | 8,492 |
08/03/2026 | 7.16 | 7.38 | 7.10 | 7.12 | +0.99% | 9,936 |
07/31/2026 | 7.12 | 7.35 | 7.05 | 7.05 | -2.35% | 5,611 |
07/30/2026 | 7.02 | 7.27 | 7.01 | 7.22 | +1.26% | 6,768 |
07/29/2026 | 7.33 | 7.39 | 6.91 | 7.13 | -2.73% | 17,567 |
07/28/2026 | 8.03 | 8.03 | 7.25 | 7.33 | -7.22% | 28,415 |
07/28/2026 |
$0.30 Dividend | |||||
07/27/2026 | 7.71 | 8.14 | 7.62 | 7.90 | +7.61% | 45,568 |
07/24/2026 | 7.44 | 7.75 | 7.26 | 7.34 | -1.80% | 11,452 |
07/23/2026 | 7.72 | 7.85 | 7.48 | 7.48 | -2.39% | 9,796 |
07/22/2026 | 7.61 | 7.71 | 7.50 | 7.66 | +0.63% | 8,035 |
07/21/2026 | 7.42 | 7.61 | 7.42 | 7.61 | +2.60% | 11,425 |
07/20/2026 | 7.37 | 7.71 | 7.35 | 7.42 | +1.99% | 18,660 |
07/17/2026 | 7.23 | 7.31 | 7.23 | 7.27 | +0.67% | 9,559 |
07/16/2026 | 7.07 | 7.23 | 7.06 | 7.23 | +3.45% | 6,330 |
07/15/2026 | 6.98 | 7.11 | 6.98 | 6.98 | +0.62% | 3,769 |
07/14/2026 | 6.98 | 7.04 | 6.94 | 6.94 | -0.62% | 1,145 |
07/13/2026 | 7.02 | 7.07 | 6.92 | 6.98 | +1.12% | 3,375 |
07/10/2026 | 7.02 | 7.02 | 6.85 | 6.91 | -0.86% | 1,680 |
07/09/2026 | 6.95 | 6.97 | 6.94 | 6.97 | +0.73% | 1,171 |
07/08/2026 | 6.99 | 6.99 | 6.92 | 6.92 | -1.78% | 3,865 |
07/07/2026 | 6.97 | 7.06 | 6.89 | 7.04 | +0.27% | 7,187 |
07/06/2026 | 6.99 | 7.02 | 6.76 | 7.02 | +0.41% | 4,335 |
07/02/2026 | 6.86 | 6.99 | 6.86 | 6.99 | +2.83% | 11,714 |
07/01/2026 | 6.88 | 6.88 | 6.71 | 6.80 | -1.12% | 4,803 |
06/30/2026 | 6.91 | 6.91 | 6.83 | 6.88 | 0.00% | 5,028 |
06/29/2026 | 6.88 | 6.88 | 6.88 | 6.88 | -0.28% | 735 |
06/26/2026 | 6.84 | 6.91 | 6.77 | 6.90 | +0.42% | 10,595 |
06/25/2026 | 6.94 | 6.94 | 6.74 | 6.87 | -0.84% | 4,094 |