Stockscreener 앱 받기
9.55
0.52%
-0.05
United Guardian Inc 주식 (UG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $9.85 | $9.55 | $0.30 | 9,506.0 | -0.52% |
| 2024-11-26 | $9.77 | $9.49 | $0.28 | 11,031.0 | -1.64% |
| 2024-11-25 | $9.81 | $9.55 | $0.2632 | 26,751.0 | +0.10% |
| 2024-11-22 | $10.01 | $9.71 | $0.2938 | 7,468.0 | +0.00% |
| 2024-11-21 | $10.16 | $9.71 | $0.45 | 15,404.0 | +0.41% |
| 2024-11-20 | $10.16 | $9.69 | $0.475 | 16,608.0 | -3.00% |
| 2024-11-19 | $10.43 | $10.00 | $0.43 | 4,625.0 | -1.57% |
| 2024-11-18 | $10.71 | $9.55 | $1.16 | 21,465.0 | +6.49% |
| 2024-11-15 | $9.86 | $9.30 | $0.56 | 16,249.0 | -3.54% |
| 2024-11-14 | $9.97 | $9.63 | $0.34 | 12,197.0 | -0.30% |
| 2024-11-13 | $10.26 | $9.83 | $0.43 | 18,398.0 | -3.97% |
| 2024-11-12 | $10.65 | $9.64 | $1.01 | 18,816.0 | +0.00% |
| 2024-11-11 | $10.58 | $9.00 | $1.58 | 49,180.0 | -4.17% |
| 2024-11-08 | $12.76 | $10.15 | $2.61 | 106,804.0 | -12.06% |
| 2024-11-07 | $12.86 | $12.27 | $0.5929 | 9,095.0 | -2.23% |
| 2024-11-06 | $13.70 | $12.55 | $1.15 | 7,736.0 | -3.46% |
| 2024-11-05 | $13.25 | $12.46 | $0.7934 | 10,786.0 | +2.48% |
| 2024-11-04 | $12.90 | $12.11 | $0.7911 | 14,689.0 | -0.98% |
| 2024-11-01 | $13.20 | $12.78 | $0.42 | 6,619.0 | -3.47% |
| 2024-10-31 | $13.72 | $13.12 | $0.60 | 9,841.0 | -2.43% |
| 2024-10-30 | $14.05 | $13.60 | $0.45 | 9,579.0 | -2.09% |
| 2024-10-29 | $14.15 | $13.60 | $0.55 | 17,159.0 | +2.28% |
United Guardian Inc 주식 (UG) 연도별 가격 이력
이 심층 분석에서는 United Guardian Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 United Guardian Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
United Guardian Inc 주식 (UG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $13.70 | $9.00 | $4.70 | 392,933.0 | -28.03% |
| 2024-10 | $16.00 | $11.50 | $4.50 | 436,416.0 | -16.44% |
| 2024-09 | $16.25 | $13.06 | $3.19 | 376,449.0 | +11.36% |
| 2024-08 | $15.02 | $10.50 | $4.52 | 357,386.0 | +28.93% |
| 2024-07 | $12.50 | $8.97 | $3.53 | 442,316.0 | +23.71% |
| 2024-06 | $9.64 | $8.76 | $0.8803 | 94,178.0 | -4.08% |
| 2024-05 | $9.49 | $7.79 | $1.70 | 217,966.0 | +13.52% |
| 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% |
United Guardian Inc 주식 (UG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
United Guardian Inc 주식 (UG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.11%
2.30%
자본화:
|
볼륨(24시간):