Stockscreener 앱 받기
9.37
1.63%
+0.15
United-Guardian, Inc. 주식 (UG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2024-04-22 | $8.14 | $7.84 | $0.295 | 5,819.0 | +1.50% |
| 2024-04-19 | $8.01 | $7.79 | $0.22 | 4,929.0 | +1.91% |
| 2024-04-18 | $7.97 | $7.67 | $0.2984 | 3,701.0 | +0.00% |
| 2024-04-17 | $7.90 | $7.86 | $0.04 | 1,353.0 | +0.90% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $9.39 | $7.79 | $1.60 | 136,090.0 | +14.13% |
| 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% |
3.60%
1.20%
자본화:
|
볼륨(24시간):