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 (%)
Dec 29, 2017 7.899 7.899 7.899 0 -0.07(-0.90%)
Dec 28, 2017 8.007 8.007 7.935 7.971 17,793 +0.00(+0.00%)
Dec 27, 2017 7.899 8.007 7.505 7.971 21,501 +0.07(+0.91%)
Dec 26, 2017 7.935 7.971 7.899 7.899 21,235 -0.04(-0.45%)
Dec 22, 2017 7.971 8.007 7.935 7.935 23,587 +0.00(+0.00%)
Dec 21, 2017 8.007 8.007 7.935 7.935 60,140 -0.04(-0.45%)
Dec 20, 2017 7.971 8.007 7.935 7.971 15,634 +0.04(+0.45%)
Dec 19, 2017 7.935 7.971 7.899 7.935 68,153 +0.04(+0.45%)
Dec 18, 2017 7.935 7.935 7.899 7.899 81,944 +0.00(+0.00%)
Dec 15, 2017 7.935 7.720 7.899 141,525 +0.18(+2.33%)
Dec 14, 2017 7.828 7.864 7.629 7.720 79,297 -0.11(-1.38%)
Dec 13, 2017 7.792 7.899 7.649 7.828 98,229 +0.04(+0.46%)
Dec 12, 2017 7.792 7.864 7.720 7.792 53,789 +0.04(+0.46%)
Dec 11, 2017 7.828 7.899 7.756 7.756 86,055 -0.07(-0.92%)
Dec 08, 2017 7.707 7.828 7.702 7.828 49,908 +0.14(+1.87%)
Dec 07, 2017 7.469 7.684 7.469 7.684 46,698 +0.29(+3.88%)
Dec 06, 2017 7.469 7.505 7.325 7.397 53,774 -0.04(-0.48%)
Dec 05, 2017 7.325 7.433 7.325 7.433 62,413 +0.14(+1.97%)
Dec 04, 2017 7.181 7.325 7.181 7.289 155,856 +0.18(+2.53%)
Dec 01, 2017 7.074 7.145 7.038 7.110 26,573 +0.07(+1.02%)
Nov 30, 2017 7.038 7.145 7.002 7.038 29,598 +0.00(+0.00%)
Nov 29, 2017 6.966 7.038 6.930 7.038 34,865 +0.07(+1.03%)
Nov 28, 2017 6.858 6.966 6.822 6.966 13,455 +0.07(+1.04%)
Nov 27, 2017 6.822 6.894 6.822 6.894 16,253 +0.11(+1.59%)
Nov 24, 2017 6.715 6.786 6.715 6.786 4,047 +0.07(+1.07%)
Nov 22, 2017 6.750 6.750 6.715 6.715 19,834 +0.00(+0.00%)
Nov 21, 2017 6.643 6.750 6.643 6.715 52,320 +0.00(+0.00%)
Nov 20, 2017 6.643 6.715 6.643 6.715 32,081 +0.00(+0.00%)
Nov 17, 2017 6.607 6.715 6.607 6.715 15,247 +0.04(+0.54%)
Nov 16, 2017 6.786 6.786 6.643 6.679 15,123 +0.00(+0.00%)
Nov 15, 2017 6.631 6.750 6.607 6.679 27,079 +0.00(+0.00%)
Nov 14, 2017 6.643 6.715 6.643 6.679 8,396 +0.04(+0.54%)
Nov 13, 2017 6.607 6.679 6.604 6.643 11,428 +0.00(+0.00%)
Nov 10, 2017 6.643 6.679 6.607 6.643 2,771 +0.04(+0.54%)
Nov 09, 2017 6.607 6.679 6.607 6.607 11,316 +0.00(+0.00%)
Nov 08, 2017 6.643 6.679 6.607 6.607 30,224 -0.04(-0.54%)
Nov 07, 2017 6.679 6.750 6.643 6.643 22,740 -0.11(-1.60%)
Nov 06, 2017 6.750 6.750 6.679 6.750 6,651 +0.04(+0.53%)
Nov 03, 2017 7.038 7.181 6.715 6.715 14,998 -0.11(-1.58%)
Nov 02, 2017 6.750 6.822 6.679 6.822 4,274 +0.11(+1.60%)
Nov 01, 2017 6.822 6.822 6.679 6.715 5,739 -0.04(-0.53%)
Oct 31, 2017 6.822 6.822 6.679 6.750 16,386 +0.00(+0.00%)
Oct 30, 2017 6.966 6.966 6.715 6.750 19,000 -0.14(-2.08%)
Oct 27, 2017 6.750 6.894 6.715 6.894 25,343 +0.04(+0.52%)
Oct 26, 2017 6.930 6.930 6.786 6.858 9,417 -0.02(-0.26%)
Oct 25, 2017 6.858 6.894 6.822 6.876 18,936 +0.02(+0.26%)
Oct 24, 2017 6.930 6.930 6.858 6.858 11,007 +0.00(+0.00%)
Oct 23, 2017 6.930 6.930 6.858 6.858 5,661 -0.04(-0.52%)
Oct 20, 2017 6.966 6.966 6.858 6.894 27,216 -0.04(-0.52%)
Oct 19, 2017 6.858 6.930 6.858 6.930 38,449 +0.14(+2.12%)
Oct 18, 2017 6.801 6.858 6.499 6.786 21,576 -0.04(-0.53%)
Oct 17, 2017 6.858 6.930 6.822 6.822 19,936 -0.04(-0.52%)
Oct 16, 2017 6.894 6.894 6.822 6.858 9,734 +0.00(+0.00%)
Oct 13, 2017 6.894 6.894 6.679 6.858 8,829 +0.00(+0.00%)
Oct 12, 2017 6.894 6.930 6.822 6.858 11,332 +0.00(+0.00%)
Oct 11, 2017 6.858 6.894 6.786 6.858 6,685 -0.04(-0.52%)
Oct 10, 2017 6.822 6.930 6.822 6.894 23,384 +0.11(+1.59%)
Oct 09, 2017 6.786 6.858 6.750 6.786 20,063 -0.11(-1.56%)
Oct 06, 2017 6.822 6.930 6.822 6.894 8,874 +0.05(+0.73%)
Oct 05, 2017 6.773 6.844 6.773 6.844 12,250 +0.07(+1.05%)
Oct 04, 2017 6.808 6.808 6.737 6.773 27,180 +0.00(+0.00%)
Oct 03, 2017 6.773 6.808 6.666 6.773 15,811 +0.00(+0.00%)
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.