14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $7.67 $9.43 Friday, 17th May 2024 UG stock ended at $9.27. This is 1.07% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 5.72% from a day low at $8.92 to a day high of $9.43.
90 days $7.02 $9.43
52 weeks $5.79 $9.54

Historical United-Guardian prices

Date Open High Low Close Volume
Nov 16, 2023 $7.32 $8.15 $7.31 $7.76 23 775
Nov 15, 2023 $7.39 $7.60 $7.38 $7.50 2 473
Nov 14, 2023 $7.63 $7.76 $7.24 $7.45 8 119
Nov 13, 2023 $7.63 $7.75 $7.35 $7.35 9 852
Nov 10, 2023 $7.22 $7.23 $7.05 $7.09 1 348
Nov 09, 2023 $7.02 $7.33 $6.62 $7.19 7 774
Nov 08, 2023 $6.40 $7.14 $6.40 $7.01 1 401
Nov 07, 2023 $7.40 $7.80 $6.87 $7.14 16 631
Nov 06, 2023 $6.17 $7.40 $6.17 $7.40 47 680
Nov 03, 2023 $6.23 $6.23 $5.79 $5.79 3 836
Nov 02, 2023 $5.83 $5.97 $5.83 $5.90 4 473
Nov 01, 2023 $5.95 $5.95 $5.84 $5.84 5 368
Oct 31, 2023 $5.98 $6.14 $5.95 $6.08 2 382
Oct 30, 2023 $6.09 $6.09 $5.94 $5.97 2 165
Oct 27, 2023 $6.20 $6.20 $5.96 $6.18 7 578
Oct 26, 2023 $6.05 $6.42 $6.05 $6.40 854
Oct 25, 2023 $6.19 $6.24 $5.97 $6.16 6 145
Oct 24, 2023 $6.20 $6.36 $6.07 $6.19 9 015
Oct 23, 2023 $6.50 $6.50 $6.08 $6.21 7 081
Oct 20, 2023 $6.59 $6.70 $6.49 $6.54 976
Oct 19, 2023 $6.50 $6.59 $6.40 $6.59 7 797
Oct 18, 2023 $6.29 $6.46 $6.29 $6.46 1 053
Oct 17, 2023 $6.55 $6.65 $6.06 $6.32 4 450
Oct 16, 2023 $6.69 $6.69 $6.24 $6.51 22 485
Oct 13, 2023 $6.67 $6.75 $6.57 $6.60 4 197

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use UG stock historical prices to predict future price movements?
Trend Analysis: Examine the UG stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the UG stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About United-Guardian

United-Guardian United-Guardian, Inc. manufactures and markets cosmetic ingredients, pharmaceuticals, medical lubricants, and proprietary specialty industrial products in the United States and internationally. The company offers cosmetic ingredients, including LUBRAJEL line of water-based moisturizing and lubricating gel formulations; LUBRAJEL NATURAL consisting of natural ingredients for cosmetic use; LUBRAJEL MARINE; LUBRASIL II SB, a special formulation of LU... UG Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT