United-Guardian Inc. Common Stockのデータ

United-Guardian Inc. Common Stockの基本情報

名前 United-Guardian Inc. Common Stock
ティッカー UG
国 United States
上場年 nan
セクター Consumer Non-Durables

United-Guardian Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.67 14.12 14.44 14.12 6500.0 14.12
2021-02-12 14.79 14.3 14.35 14.3 5700.0 14.3
2021-02-11 14.95 14.35 14.95 14.35 3000.0 14.35
2021-02-10 15.3 14.37 14.78 14.96 12000.0 14.96
2021-02-09 14.8 14.51 14.55 14.74 11200.0 14.74
2021-02-08 14.66 14.23 14.36 14.58 10300.0 14.58
2021-02-05 14.62 14.08 14.17 14.44 7200.0 14.44
2021-02-04 14.37 13.97 13.97 14.28 13400.0 14.28
2021-02-03 14.29 13.95 14.02 14.09 11100.0 14.09
2021-02-02 14.18 13.91 14.02 14.12 9700.0 14.12
2021-02-01 14.24 13.96 14.1 14.01 4900.0 14.01
2021-01-29 14.15 13.69 13.71 13.97 8800.0 13.97
2021-01-28 14.3 13.86 14.26 13.9 4800.0 13.9
2021-01-27 14.18 13.96 13.96 14.04 1700.0 14.04
2021-01-26 14.5 14.11 14.33 14.11 3700.0 14.11
2021-01-25 14.39 13.98 14.25 14.3 4800.0 14.3
2021-01-22 14.4 14.05 14.17 14.23 8400.0 14.23
2021-01-21 14.16 13.8 14.16 14.1 8800.0 14.1
2021-01-20 14.38 13.77 14.15 13.82 17300.0 13.82
2021-01-19 14.39 14.09 14.39 14.1 5800.0 14.1
2021-01-15 14.4 14.05 14.15 14.17 20800.0 14.17
2021-01-14 14.4 14.2 14.34 14.2 6200.0 14.2
2021-01-13 14.5 14.3 14.5 14.31 3900.0 14.31
2021-01-12 14.67 14.43 14.65 14.49 9100.0 14.49
2021-01-11 14.75 14.22 14.4 14.41 9900.0 14.41
2021-01-08 14.49 14.22 14.4 14.44 3000.0 14.44
2021-01-07 14.49 14.25 14.3 14.4 3300.0 14.4
2021-01-06 14.47 14.26 14.29 14.28 3800.0 14.28
2021-01-05 14.5 14.25 14.29 14.5 1800.0 14.5
2021-01-04 14.71 14.14 14.43 14.55 5200.0 14.55
2020-12-31 14.55 14.05 14.32 14.38 12400.0 14.38
2020-12-30 14.63 14.31 14.57 14.63 3700.0 14.63
2020-12-29 14.9 14.4 14.9 14.65 4500.0 14.65
2020-12-28 14.9 14.64 14.81 14.89 11500.0 14.89
2020-12-24 14.44 14.0 14.2 14.42 8500.0 14.42
2020-12-23 14.64 14.01 14.64 14.22 7000.0 14.22
2020-12-22 14.49 14.1 14.26 14.44 5000.0 14.44
2020-12-21 14.5 14.1 14.1 14.39 2900.0 14.39
2020-12-18 14.62 14.14 14.34 14.14 10900.0 14.14
2020-12-17 14.52 14.31 14.41 14.4 6100.0 14.4
2020-12-16 14.63 14.11 14.38 14.29 9200.0 14.29
2020-12-15 14.65 14.16 14.65 14.36 4000.0 14.36
2020-12-14 14.65 14.28 14.65 14.37 7200.0 14.37
2020-12-11 14.5 14.3 14.32 14.49 4500.0 14.49
2020-12-10 14.7 14.09 14.41 14.26 6300.0 14.26
2020-12-09 14.7 14.12 14.3 14.26 11400.0 14.26
2020-12-08 14.47 14.09 14.28 14.25 8400.0 14.25
2020-12-07 14.4 14.01 14.25 14.24 9900.0 14.24
2020-12-04 14.6 14.01 14.6 14.15 5700.0 14.15
2020-12-03 14.73 14.4 14.73 14.4 700.0 14.4
2020-12-02 14.68 14.35 14.51 14.53 6600.0 14.53
2020-12-01 14.82 14.26 14.74 14.34 6500.0 14.34
2020-11-30 15.01 14.54 14.9 14.67 8200.0 14.67
2020-11-27 15.5 15.02 15.25 15.35 4800.0 14.99
2020-11-25 15.49 15.0 15.0 15.25 11500.0 14.89
2020-11-24 15.0 14.5 14.83 14.88 7800.0 14.53
2020-11-23 14.82 14.4 14.48 14.55 5900.0 14.21
2020-11-20 14.7 14.23 14.39 14.25 6300.0 13.92
2020-11-19 14.87 14.26 14.63 14.48 2800.0 14.14
2020-11-18 14.89 14.4 14.63 14.4 2300.0 14.06
2020-11-17 14.75 14.02 14.48 14.32 8800.0 13.98
2020-11-16 14.78 14.26 14.43 14.4 4700.0 14.06
2020-11-13 14.63 14.28 14.39 14.4 6700.0 14.06
2020-11-12 14.5 13.65 13.65 14.21 8600.0 13.88
2020-11-11 14.0 13.41 13.76 13.74 10300.0 13.42
2020-11-10 14.62 13.8 14.5 13.8 6400.0 13.48
2020-11-09 15.44 14.05 14.46 14.05 3000.0 13.72
2020-11-06 14.37 14.0 14.37 14.0 3000.0 13.67
2020-11-05 14.1 13.75 14.0 14.0 4900.0 13.67
2020-11-04 14.51 13.7 14.2 13.7 4400.0 13.38
2020-11-03 14.4 14.24 14.3 14.24 4100.0 13.91
2020-11-02 14.48 14.1 14.48 14.1 1000.0 13.77
2020-10-30 14.55 14.04 14.2 14.2 7100.0 13.87
2020-10-29 14.31 13.8 14.11 14.28 4600.0 13.95
2020-10-28 14.78 13.58 14.59 13.72 14500.0 13.4
2020-10-27 14.79 14.33 14.79 14.58 3500.0 14.24
2020-10-26 14.85 14.33 14.85 14.58 7100.0 14.24
2020-10-23 15.6 14.85 14.92 14.85 2800.0 14.5
2020-10-22 15.15 14.73 15.15 14.73 3400.0 14.38
2020-10-21 15.47 15.01 15.1 15.01 1600.0 14.66
2020-10-20 15.39 15.06 15.08 15.06 5200.0 14.71
2020-10-19 15.66 15.01 15.39 15.11 1800.0 14.76
2020-10-16 15.77 15.11 15.37 15.11 2300.0 14.76
2020-10-15 15.56 15.0 15.2 15.0 18300.0 14.65
2020-10-14 15.78 15.4 15.66 15.6 1900.0 15.23
2020-10-13 15.8 15.55 15.55 15.8 1000.0 15.43
2020-10-12 16.09 15.8 16.0 16.0 2200.0 15.62
2020-10-09 16.47 16.01 16.35 16.07 3100.0 15.69
2020-10-08 16.35 16.05 16.07 16.15 1700.0 15.77
2020-10-07 15.8 15.5 15.5 15.7 4100.0 15.33
2020-10-06 15.4 15.16 15.16 15.23 2100.0 14.87
2020-10-05 15.3 15.06 15.3 15.06 1000.0 14.71
2020-10-02 15.28 14.72 14.72 15.1 1100.0 14.75
2020-10-01 15.15 14.67 15.15 15.0 12300.0 14.65
2020-09-30 15.26 14.57 15.0 15.16 29800.0 14.8
2020-09-29 15.09 14.98 15.05 15.05 1400.0 14.7
2020-09-28 15.18 14.95 14.95 15.05 11300.0 14.7
2020-09-25 14.94 14.8 14.8 14.94 800.0 14.59
2020-09-24 14.93 14.84 14.84 14.93 900.0 14.58
2020-09-23 15.0 14.61 15.0 14.89 2900.0 14.54
2020-09-22 15.17 14.76 15.17 15.0 2600.0 14.65
2020-09-21 15.18 14.9 15.17 15.0 2500.0 14.65
2020-09-18 15.34 15.12 15.25 15.17 6600.0 14.81
2020-09-17 15.34 15.0 15.03 15.03 7000.0 14.68
2020-09-16 15.69 15.02 15.49 15.04 11500.0 14.69
2020-09-15 15.74 15.39 15.39 15.58 5300.0 15.21
2020-09-14 15.56 15.0 15.0 15.43 12800.0 15.07
2020-09-11 15.24 14.96 15.0 15.08 18700.0 14.73
2020-09-10 15.45 14.7 15.4 14.78 11500.0 14.43
2020-09-09 15.49 15.14 15.2 15.38 3200.0 15.02
2020-09-08 15.5 14.4 14.4 15.29 3900.0 14.93
2020-09-04 15.13 14.71 14.83 14.81 12900.0 14.46
2020-09-03 15.33 14.44 14.5 14.7 16300.0 14.36
2020-09-02 14.67 14.3 14.67 14.53 4700.0 14.19
2020-09-01 14.85 14.25 14.85 14.25 12700.0 13.92
2020-08-31 15.32 14.65 15.32 14.7 9700.0 14.36
2020-08-28 15.18 14.37 15.18 15.18 7800.0 14.82
2020-08-27 15.2 14.96 15.03 15.0 7100.0 14.65
2020-08-26 15.56 15.05 15.56 15.25 9300.0 14.89
2020-08-25 15.5 15.07 15.33 15.07 11000.0 14.72
2020-08-24 15.48 15.19 15.33 15.26 2600.0 14.9
2020-08-21 15.15 14.93 15.15 15.01 1100.0 14.66
2020-08-20 15.6 14.9 15.57 15.0 10400.0 14.65
2020-08-19 16.09 14.73 15.99 15.25 16600.0 14.89
2020-08-18 16.37 15.67 15.67 16.11 4200.0 15.73
2020-08-17 16.34 15.47 15.9 15.8 11900.0 15.43
2020-08-14 15.9 15.41 15.6 15.76 8200.0 15.39
2020-08-13 16.85 15.44 15.96 15.87 9800.0 15.5
2020-08-12 17.0 15.55 15.82 15.66 12200.0 15.29
2020-08-11 16.29 15.5 15.5 15.86 5700.0 15.49
2020-08-10 15.75 15.36 15.75 15.4 3700.0 15.04
2020-08-07 15.74 14.88 14.88 15.12 5700.0 14.77
2020-08-06 15.75 14.72 15.6 14.9 14600.0 14.55
2020-08-05 15.78 15.06 15.78 15.35 6700.0 14.99
2020-08-04 15.88 14.51 14.92 15.77 15200.0 15.4
2020-08-03 14.94 14.32 14.68 14.92 10900.0 14.57
2020-07-31 14.9 14.41 14.48 14.42 1500.0 14.08
2020-07-30 14.49 13.68 14.25 14.38 8400.0 14.04
2020-07-29 14.8 14.11 14.11 14.21 6400.0 13.88
2020-07-28 14.43 14.0 14.18 14.4 10700.0 14.06
2020-07-27 14.69 13.5 14.69 14.05 8400.0 13.72
2020-07-24 14.45 13.83 14.36 14.15 14600.0 13.82
2020-07-23 14.95 14.39 14.62 14.4 1900.0 14.06
2020-07-22 14.9 14.17 14.9 14.72 2000.0 14.37
2020-07-21 14.72 14.1 14.45 14.35 3500.0 14.01
2020-07-20 14.38 14.38 14.38 14.38 900.0 14.04
2020-07-17 14.99 14.45 14.7 14.54 6200.0 14.2
2020-07-16 14.85 14.28 14.28 14.76 9700.0 14.41
2020-07-15 14.83 14.12 14.75 14.44 17100.0 14.1
2020-07-14 14.47 14.08 14.1 14.08 3500.0 13.75
2020-07-13 14.85 14.07 14.85 14.17 4300.0 13.84
2020-07-10 14.5 13.82 14.49 14.4 5100.0 14.06
2020-07-09 14.51 13.18 14.5 14.4 23600.0 14.06
2020-07-08 14.86 14.39 14.86 14.39 8300.0 14.05
2020-07-07 15.8 14.85 15.3 14.85 18800.0 14.5
2020-07-06 15.6 15.11 15.47 15.14 5100.0 14.78
2020-07-02 15.8 15.04 15.05 15.52 13300.0 15.16
2020-07-01 14.93 14.83 14.93 14.83 2500.0 14.48
2020-06-30 15.4 14.64 15.15 14.81 6200.0 14.46
2020-06-29 15.38 15.38 15.38 15.38 1300.0 15.02
2020-06-26 15.84 15.0 15.84 15.02 4200.0 14.67
2020-06-25 15.59 15.11 15.59 15.12 1600.0 14.77
2020-06-24 15.8 14.65 15.1 15.45 1500.0 15.09
2020-06-23 15.66 15.13 15.32 15.13 5100.0 14.78
2020-06-22 15.84 15.32 15.84 15.32 2700.0 14.96
2020-06-19 15.9 15.16 15.53 15.16 3800.0 14.8
2020-06-18 15.6 15.11 15.35 15.3 3400.0 14.94
2020-06-17 15.89 15.31 15.72 15.31 2600.0 14.95
2020-06-16 16.0 15.08 16.0 15.45 7200.0 15.09
2020-06-15 15.86 14.87 15.1 15.8 9300.0 15.43
2020-06-12 16.02 15.12 15.7 15.89 7000.0 15.52
2020-06-11 16.25 15.1 15.5 15.99 11200.0 15.61
2020-06-10 16.22 15.48 15.58 15.6 3700.0 15.23
2020-06-09 16.01 15.7 16.0 15.88 2800.0 15.51
2020-06-08 16.65 16.01 16.59 16.01 2700.0 15.63
2020-06-05 16.75 16.21 16.23 16.56 12600.0 16.17
2020-06-04 16.74 15.76 16.47 16.74 13100.0 16.35
2020-06-03 17.49 16.59 17.24 16.74 9500.0 16.35
2020-06-02 17.88 15.71 17.71 17.5 16400.0 17.09
2020-06-01 18.3 16.33 16.45 18.3 56800.0 17.46
2020-05-29 16.55 15.56 16.5 15.76 5700.0 15.04
2020-05-28 16.75 15.98 15.98 16.46 10100.0 15.71
2020-05-27 16.35 15.7 16.0 15.91 5800.0 15.18
2020-05-26 16.0 15.23 15.29 15.41 16100.0 14.7
2020-05-22 15.4 14.87 14.98 15.05 3800.0 14.36
2020-05-21 15.39 14.96 15.06 15.1 2200.0 14.41
2020-05-20 15.81 14.9 14.9 15.27 4900.0 14.57
2020-05-19 15.24 14.25 14.5 14.81 10500.0 14.13
2020-05-18 15.13 14.38 14.64 14.85 8200.0 14.17
2020-05-15 15.24 14.45 14.45 14.7 7300.0 14.03
2020-05-14 15.24 13.88 13.88 14.07 5000.0 13.42
2020-05-13 14.71 13.71 14.71 14.65 5200.0 13.98
2020-05-12 15.25 14.09 15.25 14.18 6300.0 13.53
2020-05-11 15.5 13.34 15.0 15.25 7900.0 14.55
2020-05-08 15.7 14.93 15.5 15.42 6300.0 14.71
2020-05-07 15.0 14.15 14.5 14.81 7000.0 14.13
2020-05-06 14.46 13.32 13.9 14.46 6200.0 13.8
2020-05-05 14.01 13.55 14.01 13.61 6700.0 12.99
2020-05-04 14.5 13.52 14.08 14.0 6500.0 13.36
2020-05-01 15.63 14.0 14.25 14.01 3900.0 13.37
2020-04-30 15.48 14.19 15.1 14.55 7700.0 13.88
2020-04-29 16.42 15.15 16.39 15.2 3800.0 14.5
2020-04-28 16.15 13.8 15.4 15.6 18900.0 14.88
2020-04-27 15.5 14.81 15.1 15.47 1900.0 14.76
2020-04-24 15.19 14.28 14.45 14.7 7500.0 14.03
2020-04-23 15.47 14.2 14.2 14.9 6000.0 14.22
2020-04-22 14.11 14.11 14.11 14.11 600.0 13.46
2020-04-21 14.28 13.75 13.8 14.25 2900.0 13.6
2020-04-20 14.21 13.86 14.08 13.86 2800.0 13.22
2020-04-17 14.2 13.7 14.2 13.7 1200.0 13.07
2020-04-16 13.76 13.31 13.76 13.51 1600.0 12.89
2020-04-15 14.2 13.51 13.79 13.51 2100.0 12.89
2020-04-14 14.35 13.6 13.8 13.7 7900.0 13.07
2020-04-13 14.3 13.4 13.7 13.7 3000.0 13.07
2020-04-09 14.33 13.35 13.76 13.9 16200.0 13.26
2020-04-08 13.86 13.5 13.86 13.75 1000.0 13.12
2020-04-07 14.33 13.41 14.14 13.6 8200.0 12.98
2020-04-06 14.11 13.31 13.49 13.7 7200.0 13.07
2020-04-03 14.35 13.2 13.59 13.2 900.0 12.59
2020-04-02 14.31 12.5 13.5 12.95 3300.0 12.36
2020-04-01 13.75 13.15 13.55 13.65 5100.0 13.02
2020-03-31 14.45 13.2 13.75 14.45 5800.0 13.79
2020-03-30 14.25 13.48 13.51 14.2 2700.0 13.55
2020-03-27 14.26 12.61 12.69 13.38 8300.0 12.77
2020-03-26 13.65 12.24 13.5 13.6 9300.0 12.98
2020-03-25 14.79 12.25 13.43 12.5 5000.0 11.93
2020-03-24 12.35 11.0 12.14 11.7 20100.0 11.16
2020-03-23 12.6 11.35 11.98 12.14 7400.0 11.58
2020-03-20 13.44 11.77 13.44 12.25 4500.0 11.69
2020-03-19 13.98 11.5 11.5 12.74 20700.0 12.16
2020-03-18 12.25 11.54 12.01 11.75 5400.0 11.21
2020-03-17 13.09 12.13 13.09 12.21 12800.0 11.65
2020-03-16 13.0 10.65 12.78 12.0 8600.0 11.45
2020-03-13 15.12 12.75 13.49 13.03 5200.0 12.43
2020-03-12 14.9 12.04 14.4 12.04 25400.0 11.49
2020-03-11 15.79 14.5 15.5 15.2 6100.0 14.5
2020-03-10 17.79 15.6 15.8 16.3 3900.0 15.55
2020-03-09 15.58 14.18 15.58 15.41 14300.0 14.7
2020-03-06 16.53 15.4 15.4 15.41 4200.0 14.7
2020-03-05 16.5 15.45 15.5 15.95 700.0 15.22
2020-03-04 16.2 15.03 16.2 15.87 1500.0 15.14
2020-03-03 16.74 14.6 14.97 16.74 7800.0 15.97
2020-03-02 15.71 14.7 15.1 15.64 7900.0 14.92
2020-02-28 15.65 14.08 15.29 14.7 11500.0 14.03
2020-02-27 16.44 15.59 16.4 16.0 20700.0 15.27
2020-02-26 16.84 16.65 16.71 16.65 3400.0 15.89
2020-02-25 16.67 15.85 16.44 16.14 5700.0 15.4
2020-02-24 16.52 15.32 15.32 16.24 10500.0 15.5
2020-02-21 17.21 16.04 17.19 16.17 21100.0 15.43
2020-02-20 17.45 16.88 17.42 17.45 3300.0 16.65
2020-02-19 17.71 17.46 17.58 17.5 1300.0 16.7
2020-02-18 17.77 16.86 17.07 17.73 4300.0 16.92