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 31, 2018 7.107 7.263 7.093 7.100 22,802 +0.02(+0.31%)
Dec 28, 2018 7.122 7.189 7.019 7.078 26,445 -0.05(-0.73%)
Dec 27, 2018 7.085 7.152 6.900 7.130 20,881 +0.01(+0.10%)
Dec 26, 2018 6.930 7.397 6.930 7.122 33,039 +0.00(+0.00%)
Dec 24, 2018 7.152 7.471 7.115 7.122 13,222 +0.00(+0.00%)
Dec 21, 2018 7.382 7.886 7.026 7.122 86,353 -0.26(-3.51%)
Dec 20, 2018 7.419 7.678 7.026 7.382 25,053 -0.01(-0.10%)
Dec 19, 2018 7.174 7.597 7.048 7.389 15,737 +0.13(+1.73%)
Dec 18, 2018 7.115 7.315 7.115 7.263 24,100 +0.29(+4.14%)
Dec 17, 2018 7.078 7.278 6.804 6.974 26,690 -0.13(-1.77%)
Dec 14, 2018 7.211 7.367 7.100 7.100 12,413 -0.07(-0.93%)
Dec 13, 2018 7.404 7.500 7.159 7.167 74,501 -0.23(-3.11%)
Dec 12, 2018 7.574 7.582 7.241 7.397 54,419 +0.04(+0.60%)
Dec 11, 2018 7.374 7.752 7.337 7.352 8,273 +0.06(+0.81%)
Dec 10, 2018 7.300 7.355 7.189 7.293 8,381 -0.04(-0.61%)
Dec 07, 2018 7.337 7.411 7.263 7.337 29,684 +0.05(+0.71%)
Dec 06, 2018 7.597 7.826 7.174 7.285 51,024 -0.31(-4.10%)
Dec 04, 2018 7.523 7.708 7.523 7.597 46,280 +0.17(+2.30%)
Dec 03, 2018 7.552 7.629 7.308 7.426 7,586 -0.04(-0.60%)
Nov 30, 2018 7.745 7.745 7.463 7.471 18,620 -0.10(-1.37%)
Nov 29, 2018 7.700 7.700 7.478 7.574 5,738 +0.04(+0.49%)
Nov 28, 2018 7.485 7.597 7.485 7.537 25,996 +0.16(+2.21%)
Nov 27, 2018 7.841 7.841 7.374 7.374 15,497 -0.19(-2.45%)
Nov 26, 2018 8.123 8.123 6.811 7.560 72,299 -0.56(-6.93%)
Nov 23, 2018 8.145 8.152 7.663 8.123 4,452 +0.10(+1.29%)
Nov 21, 2018 8.019 8.019 8.019 0 +0.48(+6.39%)
Nov 20, 2018 7.908 7.908 7.537 7.537 9,602 -0.40(-5.04%)
Nov 19, 2018 8.056 8.078 7.938 7.938 6,145 -0.11(-1.38%)
Nov 16, 2018 8.086 8.212 7.960 8.049 12,278 -0.07(-0.91%)
Nov 15, 2018 8.027 8.130 7.982 8.123 5,111 +0.11(+1.39%)
Nov 14, 2018 8.212 8.212 8.012 8.012 13,473 -0.14(-1.73%)
Nov 13, 2018 8.108 8.152 7.938 8.152 9,488 +0.13(+1.66%)
Nov 12, 2018 8.138 8.152 8.019 8.019 10,643 +0.04(+0.56%)
Nov 09, 2018 8.130 8.152 7.975 7.975 37,914 -0.09(-1.10%)
Nov 08, 2018 8.115 8.152 8.056 8.064 2,845 +0.01(+0.09%)
Nov 07, 2018 8.004 8.064 7.947 8.056 9,708 +0.13(+1.68%)
Nov 06, 2018 7.967 8.123 7.915 7.923 7,411 -0.01(-0.09%)
Nov 05, 2018 8.064 8.130 7.930 7.930 6,542 -0.06(-0.74%)
Nov 02, 2018 8.056 8.130 7.989 7.989 6,746 -0.04(-0.55%)
Nov 01, 2018 8.049 8.086 7.930 8.034 6,789 +0.09(+1.12%)
Oct 31, 2018 8.152 8.152 7.945 7.945 20,711 -0.20(-2.46%)
Oct 30, 2018 8.019 8.145 7.960 8.145 7,105 +0.08(+1.01%)
Oct 29, 2018 8.019 8.091 7.797 8.064 8,084 +0.10(+1.30%)
Oct 26, 2018 8.041 8.078 7.693 7.960 8,365 -0.16(-2.01%)
Oct 25, 2018 7.997 8.138 7.923 8.123 23,007 +0.19(+2.33%)
Oct 24, 2018 8.108 8.130 7.938 7.938 7,228 -0.12(-1.47%)
Oct 23, 2018 8.108 8.123 8.056 8.056 6,834 -0.09(-1.09%)
Oct 22, 2018 8.041 8.152 7.982 8.145 34,548 +0.20(+2.52%)
Oct 19, 2018 7.982 8.152 7.930 7.945 36,295 -0.12(-1.47%)
Oct 18, 2018 7.967 8.093 7.930 8.064 11,425 +0.01(+0.18%)
Oct 17, 2018 8.078 8.152 8.034 8.049 7,068 -0.10(-1.18%)
Oct 16, 2018 7.997 8.145 7.997 8.145 8,822 +0.09(+1.10%)
Oct 15, 2018 8.019 8.152 8.004 8.056 5,668 +0.00(+0.00%)
Oct 12, 2018 8.264 8.330 8.056 8.056 25,771 -0.13(-1.63%)
Oct 11, 2018 8.152 8.338 8.152 8.190 8,488 -0.01(-0.18%)
Oct 10, 2018 8.212 8.316 8.204 8.204 12,583 -0.03(-0.36%)
Oct 09, 2018 8.227 8.375 8.227 8.234 11,579 -0.05(-0.63%)
Oct 08, 2018 8.204 8.301 8.204 8.286 15,628 +0.13(+1.64%)
Oct 05, 2018 8.152 8.204 8.152 8.152 5,397 +0.00(+0.00%)
Oct 04, 2018 8.263 8.263 8.130 8.152 13,521 -0.05(-0.63%)
Oct 03, 2018 8.123 8.219 8.116 8.204 8,813 +0.10(+1.27%)
Oct 02, 2018 8.079 8.108 8.079 8.101 9,100 -0.01(-0.18%)
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.