9.12
1.62%
-0.15
United-Guardian, Inc. (UG) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
---|---|---|---|---|---|
2024-05-20 | $9.38 | $9.12 | $0.26 | 2,434.0 | -1.62% |
2024-05-17 | $9.43 | $8.92 | $0.51 | 6,663.0 | -1.07% |
2024-05-16 | $9.39 | $8.92 | $0.4698 | 12,743.0 | +1.63% |
2024-05-15 | $9.24 | $9.01 | $0.23 | 2,417.0 | +1.88% |
2024-05-14 | $9.30 | $9.05 | $0.2501 | 8,514.0 | -1.09% |
2024-05-13 | $9.30 | $8.50 | $0.7995 | 40,392.0 | +8.28% |
2024-05-10 | $8.45 | $7.79 | $0.66 | 19,811.0 | +5.62% |
2024-05-09 | $8.32 | $8.00 | $0.32 | 7,461.0 | -0.93% |
2024-05-08 | $8.07 | $7.84 | $0.238 | 2,041.0 | +1.57% |
2024-05-07 | $8.19 | $7.88 | $0.3136 | 20,685.0 | -2.09% |
2024-05-06 | $8.39 | $8.10 | $0.2894 | 2,498.0 | -0.07% |
2024-05-03 | $8.28 | $8.10 | $0.18 | 2,557.0 | +0.35% |
2024-05-02 | $8.28 | $8.10 | $0.1828 | 1,918.0 | -1.25% |
2024-05-01 | $8.33 | $8.14 | $0.19 | 2,310.0 | -0.12% |
2024-04-30 | $8.48 | $8.12 | $0.3599 | 6,788.0 | -1.91% |
2024-04-29 | $8.46 | $8.27 | $0.1884 | 3,952.0 | +1.21% |
2024-04-26 | $8.49 | $8.23 | $0.26 | 16,722.0 | -1.24% |
2024-04-25 | $8.37 | $8.00 | $0.3735 | 11,950.0 | -0.55% |
2024-04-24 | $8.42 | $7.92 | $0.50 | 8,869.0 | +3.44% |
2024-04-23 | $8.18 | $8.02 | $0.1624 | 5,590.0 | +0.12% |
United-Guardian, Inc. (UG) 株の年ごとの株価履歴
この詳細な分析では、United-Guardian, Inc.株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はUG株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、United-Guardian, Inc.株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のUnited-Guardian, Inc. (UG) の株価時系列
月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
---|---|---|---|---|---|
2024-05 | $9.43 | $7.79 | $1.64 | 134,878.0 | +11.08% |
2024-04 | $8.49 | $7.35 | $1.14 | 136,606.0 | +7.32% |
2024-03 | $8.89 | $7.02 | $1.87 | 197,219.0 | -7.44% |
2024-02 | $9.37 | $7.52 | $1.85 | 214,222.0 | +7.62% |
2024-01 | $8.34 | $7.10 | $1.24 | 179,466.0 | +6.67% |
2023年のUnited-Guardian, Inc. (UG) の株価時系列
月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
---|---|---|---|---|---|
2023-12 | $8.51 | $6.75 | $1.76 | 228,672.0 | -11.36% |
2023-11 | $8.92 | $5.79 | $3.13 | 181,860.0 | +33.60% |
2023-10 | $7.51 | $5.94 | $1.57 | 166,956.0 | -19.26% |
2023-09 | $8.18 | $7.31 | $0.8699 | 116,727.0 | -1.06% |
2023-08 | $8.30 | $7.32 | $0.98 | 95,880.0 | -7.18% |
2023-07 | $8.78 | $7.24 | $1.54 | 221,351.0 | -0.77% |
2023-06 | $9.45 | $8.15 | $1.30 | 181,456.0 | -4.58% |
2023-05 | $10.23 | $8.50 | $1.73 | 111,494.0 | -10.07% |
2023-04 | $10.25 | $8.60 | $1.65 | 135,000.0 | +2.45% |
2023-03 | $11.61 | $9.03 | $2.58 | 166,273.0 | -20.27% |
2023-02 | $12.51 | $11.06 | $1.45 | 93,697.0 | +2.61% |
2023-01 | $12.27 | $10.39 | $1.88 | 106,553.0 | +10.06% |
2022年のUnited-Guardian, Inc. (UG) の株価時系列
月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
---|---|---|---|---|---|
2022-12 | $11.82 | $10.12 | $1.70 | 105,792.0 | -5.72% |
2022-11 | $14.23 | $11.07 | $3.16 | 120,946.0 | -18.03% |
2022-10 | $14.63 | $11.02 | $3.61 | 216,858.0 | +18.93% |
2022-09 | $15.96 | $11.32 | $4.64 | 168,584.0 | -28.10% |
2022-08 | $17.45 | $14.52 | $2.93 | 114,950.0 | +0.57% |
2022-07 | $17.00 | $13.40 | $3.60 | 268,421.0 | +4.80% |
2022-06 | $20.90 | $14.65 | $6.25 | 147,413.0 | -26.34% |
2022-05 | $21.51 | $16.14 | $5.37 | 347,785.0 | -5.52% |
2022-04 | $26.09 | $21.11 | $4.98 | 394,795.0 | -5.28% |
2022-03 | $23.26 | $18.11 | $5.15 | 250,905.0 | +13.93% |
2022-02 | $21.33 | $17.48 | $3.85 | 214,891.0 | +5.61% |
2022-01 | $18.90 | $15.52 | $3.38 | 231,699.0 | +14.89% |
大文字化:
|
ボリューム (24 時間):