Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Security Bcsh (NQ: UBFO )

7.210 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 7.872 7.927 7.606 7.606 32,780 -0.36(-4.51%)
Jan 30, 2020 7.880 7.989 7.825 7.966 19,345 +0.06(+0.79%)
Jan 29, 2020 7.940 7.940 7.880 7.903 6,607 -0.10(-1.27%)
Jan 28, 2020 7.973 8.005 7.927 8.005 23,912 +0.05(+0.59%)
Jan 27, 2020 7.958 8.020 7.942 7.958 27,578 -0.01(-0.10%)
Jan 24, 2020 7.895 8.022 7.895 7.966 15,494 +0.00(+0.00%)
Jan 23, 2020 7.989 8.005 7.966 7.966 9,004 -0.02(-0.29%)
Jan 22, 2020 8.012 8.040 7.981 7.989 11,671 -0.04(-0.49%)
Jan 21, 2020 8.192 8.192 8.028 8.028 13,089 -0.01(-0.10%)
Jan 17, 2020 8.208 8.208 8.036 8.036 22,024 -0.13(-1.63%)
Jan 16, 2020 8.145 8.184 8.083 8.169 80,786 +0.05(+0.67%)
Jan 15, 2020 7.983 8.153 7.983 8.114 25,483 +0.14(+1.76%)
Jan 14, 2020 8.044 8.098 7.954 7.973 69,123 -0.03(-0.39%)
Jan 13, 2020 8.036 8.036 8.005 8.005 23,667 -0.01(-0.10%)
Jan 10, 2020 8.094 8.094 8.012 8.012 15,109 -0.05(-0.58%)
Jan 09, 2020 8.114 8.184 8.052 8.059 17,364 +0.02(+0.19%)
Jan 08, 2020 8.122 8.122 8.044 8.044 8,720 -0.04(-0.48%)
Jan 07, 2020 8.130 8.395 8.079 8.083 11,190 -0.06(-0.77%)
Jan 06, 2020 8.239 8.239 8.114 8.145 30,012 -0.09(-1.04%)
Jan 03, 2020 8.200 8.239 8.200 8.231 6,402 -0.03(-0.38%)
Jan 02, 2020 8.434 8.434 8.208 8.262 16,474 -0.12(-1.40%)
Dec 31, 2019 8.372 8.460 8.343 8.380 17,542 +0.02(+0.28%)
Dec 30, 2019 8.310 8.402 8.310 8.356 25,412 +0.05(+0.56%)
Dec 27, 2019 8.418 8.418 8.287 8.310 16,947 +0.01(+0.09%)
Dec 26, 2019 8.202 8.441 8.202 8.302 12,901 +0.10(+1.23%)
Dec 24, 2019 8.196 8.205 8.140 8.202 3,622 +0.02(+0.19%)
Dec 23, 2019 8.194 8.198 8.155 8.186 41,461 -0.02(-0.19%)
Dec 20, 2019 8.194 8.202 8.116 8.202 164,812 +0.00(+0.00%)
Dec 19, 2019 8.132 8.202 8.093 8.202 12,978 +0.04(+0.47%)
Dec 18, 2019 8.163 8.178 8.155 8.163 35,944 -0.02(-0.19%)
Dec 17, 2019 8.202 8.202 8.147 8.178 40,464 -0.01(-0.09%)
Dec 16, 2019 8.147 8.202 8.147 8.186 62,694 +0.02(+0.28%)
Dec 13, 2019 8.124 8.163 7.970 8.163 54,463 +0.04(+0.48%)
Dec 12, 2019 7.954 8.155 7.939 8.124 36,204 +0.14(+1.74%)
Dec 11, 2019 7.954 7.993 7.931 7.985 14,750 +0.00(+0.00%)
Dec 10, 2019 8.001 8.008 7.973 7.985 25,236 +0.01(+0.10%)
Dec 09, 2019 8.001 8.016 7.962 7.977 45,988 -0.02(-0.19%)
Dec 06, 2019 7.962 8.024 7.962 7.993 43,984 +0.04(+0.49%)
Dec 05, 2019 7.925 7.970 7.925 7.954 46,615 +0.00(+0.00%)
Dec 04, 2019 7.946 7.977 7.923 7.954 11,716 -0.03(-0.39%)
Dec 03, 2019 8.001 8.016 7.815 7.985 60,042 -0.05(-0.67%)
Dec 02, 2019 8.039 8.039 7.985 8.039 11,029 -0.03(-0.38%)
Nov 29, 2019 8.024 8.078 8.024 8.070 2,587 -0.01(-0.10%)
Nov 27, 2019 8.047 8.132 8.047 8.078 24,967 +0.02(+0.29%)
Nov 26, 2019 8.055 8.070 8.039 8.055 12,104 +0.02(+0.19%)
Nov 25, 2019 8.055 8.116 8.039 8.039 45,831 -0.03(-0.38%)
Nov 22, 2019 7.985 8.086 7.977 8.070 62,095 +0.12(+1.56%)
Nov 21, 2019 7.908 7.970 7.892 7.946 50,742 +0.02(+0.19%)
Nov 20, 2019 7.993 7.993 7.931 7.931 45,419 -0.03(-0.39%)
Nov 19, 2019 7.939 7.962 7.939 7.962 22,380 +0.02(+0.29%)
Nov 18, 2019 7.923 7.977 7.915 7.939 321,815 +0.02(+0.29%)
Nov 15, 2019 7.985 7.985 7.915 7.915 27,296 -0.04(-0.49%)
Nov 14, 2019 7.954 7.962 7.923 7.954 19,031 -0.01(-0.10%)
Nov 13, 2019 7.892 7.962 7.892 7.962 14,975 +0.02(+0.19%)
Nov 12, 2019 7.968 7.968 7.946 7.946 6,829 +0.03(+0.39%)
Nov 11, 2019 7.931 7.939 7.854 7.915 55,164 -0.01(-0.10%)
Nov 08, 2019 7.939 7.962 7.923 7.923 23,285 -0.02(-0.29%)
Nov 07, 2019 8.008 8.008 7.946 7.946 7,834 +0.01(+0.10%)
Nov 06, 2019 7.962 8.001 7.931 7.939 16,239 -0.06(-0.77%)
Nov 05, 2019 8.001 8.001 7.985 8.001 12,513 -0.03(-0.38%)
Nov 04, 2019 8.031 8.062 7.993 8.031 7,511 +0.03(+0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.