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

United Security Bcsh (NQ: UBFO )

7.260 +0.010 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2022 6.461 6.507 6.461 6.498 5,030 +0.02(+0.28%)
Nov 29, 2022 6.480 6.516 6.480 6.480 1,868 -0.02(-0.28%)
Nov 28, 2022 6.526 6.572 6.480 6.498 12,970 -0.05(-0.70%)
Nov 25, 2022 6.461 6.572 6.461 6.544 3,661 +0.07(+1.14%)
Nov 23, 2022 6.470 6.528 6.470 6.470 8,522 -0.06(-0.85%)
Nov 22, 2022 6.480 6.572 6.480 6.526 10,576 +0.06(+0.85%)
Nov 21, 2022 6.424 6.549 6.424 6.470 5,476 +0.02(+0.29%)
Nov 18, 2022 6.424 6.483 6.424 6.452 15,456 -0.01(-0.14%)
Nov 17, 2022 6.480 6.516 6.415 6.461 4,971 -0.02(-0.28%)
Nov 16, 2022 6.480 6.544 6.433 6.480 13,727 +0.06(+1.01%)
Nov 15, 2022 6.424 6.452 6.415 6.415 6,120 -0.04(-0.57%)
Nov 14, 2022 6.406 6.507 6.406 6.452 6,289 +0.05(+0.72%)
Nov 11, 2022 6.360 6.489 6.360 6.406 12,690 +0.04(+0.58%)
Nov 10, 2022 6.507 6.507 6.360 6.369 11,442 +0.03(+0.44%)
Nov 09, 2022 6.351 6.351 6.332 6.341 9,358 +0.01(+0.15%)
Nov 08, 2022 6.378 6.406 6.323 6.332 5,790 -0.06(-0.87%)
Nov 07, 2022 6.369 6.544 6.369 6.387 14,947 -0.03(-0.43%)
Nov 04, 2022 6.530 6.530 6.415 6.415 1,409 +0.06(+1.02%)
Nov 03, 2022 6.277 6.351 6.277 6.351 11,670 +0.03(+0.44%)
Nov 02, 2022 6.323 6.351 6.295 6.323 10,737 +0.00(+0.00%)
Nov 01, 2022 6.387 6.821 6.314 6.323 21,290 -0.06(-0.87%)
Oct 31, 2022 6.553 6.696 6.327 6.378 9,669 -0.22(-3.35%)
Oct 28, 2022 6.719 6.738 6.599 6.599 26,511 +0.04(+0.56%)
Oct 27, 2022 6.609 6.682 6.562 6.562 16,491 -0.01(-0.14%)
Oct 26, 2022 6.415 6.802 6.415 6.572 11,815 +0.11(+1.71%)
Oct 25, 2022 6.848 6.857 6.387 6.461 55,220 +0.08(+1.30%)
Oct 24, 2022 6.286 6.452 6.286 6.378 5,716 +0.05(+0.73%)
Oct 21, 2022 6.341 6.406 6.292 6.332 7,188 +0.01(+0.22%)
Oct 20, 2022 6.314 6.498 6.295 6.318 9,756 +0.08(+1.26%)
Oct 19, 2022 6.286 6.374 6.240 6.240 74,117 -0.05(-0.73%)
Oct 18, 2022 6.221 6.360 6.221 6.286 9,874 +0.11(+1.79%)
Oct 17, 2022 6.129 6.231 6.120 6.175 54,742 +0.06(+1.06%)
Oct 14, 2022 6.221 6.221 6.111 6.111 10,000 -0.06(-0.90%)
Oct 13, 2022 6.111 6.166 6.074 6.166 2,415 +0.04(+0.60%)
Oct 12, 2022 6.000 6.148 6.000 6.129 14,565 +0.13(+2.15%)
Oct 11, 2022 6.074 6.083 6.000 6.000 9,994 -0.05(-0.76%)
Oct 10, 2022 6.046 6.065 6.046 6.046 7,540 +0.00(+0.00%)
Oct 07, 2022 6.175 6.175 6.019 6.046 19,214 -0.12(-1.94%)
Oct 06, 2022 6.193 6.249 6.139 6.166 44,927 -0.03(-0.44%)
Oct 05, 2022 6.085 6.293 6.085 6.193 36,106 +0.03(+0.44%)
Oct 04, 2022 6.062 6.212 6.046 6.166 33,957 +0.16(+2.72%)
Oct 03, 2022 6.003 6.189 5.949 6.003 17,426 +0.09(+1.53%)
Sep 30, 2022 5.894 5.973 5.894 5.912 14,910 +0.01(+0.15%)
Sep 29, 2022 5.985 6.003 5.903 5.903 6,757 -0.09(-1.51%)
Sep 28, 2022 5.994 6.039 5.994 5.994 3,341 -0.01(-0.15%)
Sep 27, 2022 5.994 6.063 5.994 6.003 2,385 +0.01(+0.15%)
Sep 26, 2022 6.075 6.075 5.994 5.994 7,656 -0.08(-1.34%)
Sep 23, 2022 6.012 6.139 5.985 6.075 7,609 -0.06(-1.03%)
Sep 22, 2022 6.121 6.193 6.121 6.139 77,968 +0.02(+0.30%)
Sep 21, 2022 6.166 6.184 6.085 6.121 11,478 +0.05(+0.75%)
Sep 20, 2022 6.259 6.259 5.985 6.075 114,041 +0.00(+0.00%)
Sep 19, 2022 5.903 6.257 5.903 6.075 158,455 +0.15(+2.45%)
Sep 16, 2022 6.057 6.175 5.930 5.930 124,550 -0.13(-2.10%)
Sep 15, 2022 6.202 6.264 5.985 6.057 109,927 -0.02(-0.30%)
Sep 14, 2022 6.257 6.334 6.030 6.075 102,730 -0.18(-2.90%)
Sep 13, 2022 6.257 6.393 6.221 6.257 16,765 -0.01(-0.14%)
Sep 12, 2022 6.320 6.348 6.257 6.266 21,835 +0.00(+0.00%)
Sep 09, 2022 6.320 6.343 6.257 6.266 13,040 +0.01(+0.14%)
Sep 08, 2022 6.257 6.366 6.257 6.257 10,651 -0.01(-0.14%)
Sep 07, 2022 6.202 6.311 6.202 6.266 20,637 +0.05(+0.73%)
Sep 06, 2022 6.329 6.379 6.221 6.221 54,290 -0.13(-2.00%)
Sep 02, 2022 6.411 6.465 6.348 6.348 17,792 -0.14(-2.17%)
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.