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 (%)
Feb 28, 2023 7.280 7.332 7.206 7.206 61,967 -0.07(-1.03%)
Feb 27, 2023 7.206 7.458 7.206 7.280 128,203 +0.11(+1.57%)
Feb 24, 2023 7.252 7.271 7.168 7.168 61,884 -0.13(-1.79%)
Feb 23, 2023 7.318 7.346 7.248 7.299 39,309 -0.04(-0.51%)
Feb 22, 2023 7.313 7.337 7.298 7.337 6,249 +0.03(+0.38%)
Feb 21, 2023 7.280 7.374 7.280 7.308 21,838 -0.01(-0.13%)
Feb 17, 2023 7.299 7.346 7.290 7.318 8,700 +0.00(+0.00%)
Feb 16, 2023 7.355 7.393 7.290 7.318 13,061 -0.10(-1.39%)
Feb 15, 2023 7.355 7.486 7.299 7.421 11,158 +0.07(+1.02%)
Feb 14, 2023 7.393 7.402 7.346 7.346 15,446 -0.08(-1.13%)
Feb 13, 2023 7.496 7.744 7.430 7.430 22,008 -0.07(-0.87%)
Feb 10, 2023 7.496 7.608 7.449 7.496 77,026 -0.07(-0.99%)
Feb 09, 2023 7.589 7.589 7.514 7.570 15,817 -0.03(-0.37%)
Feb 08, 2023 7.627 7.711 7.552 7.599 42,578 +0.01(+0.12%)
Feb 07, 2023 7.514 7.627 7.514 7.589 47,422 -0.20(-2.52%)
Feb 06, 2023 7.730 7.842 7.730 7.786 22,231 +0.10(+1.34%)
Feb 03, 2023 7.599 7.748 7.533 7.683 15,518 +0.10(+1.36%)
Feb 02, 2023 7.393 7.617 7.393 7.580 24,409 +0.19(+2.53%)
Feb 01, 2023 7.346 7.477 7.327 7.393 320,231 +0.00(+0.00%)
Jan 31, 2023 7.430 7.430 7.337 7.393 23,533 +0.02(+0.25%)
Jan 30, 2023 7.365 7.449 7.308 7.374 35,492 -0.02(-0.25%)
Jan 27, 2023 7.486 7.496 7.365 7.393 19,992 -0.07(-1.00%)
Jan 26, 2023 7.346 7.468 7.337 7.468 21,871 +0.09(+1.27%)
Jan 25, 2023 7.402 7.430 7.346 7.374 21,664 -0.03(-0.38%)
Jan 24, 2023 7.458 7.458 7.393 7.402 33,328 -0.10(-1.37%)
Jan 23, 2023 7.580 7.580 7.421 7.505 36,269 +0.01(+0.12%)
Jan 20, 2023 7.542 7.608 7.482 7.496 21,147 -0.15(-1.96%)
Jan 19, 2023 7.617 7.645 7.346 7.645 57,126 +0.25(+3.42%)
Jan 18, 2023 7.496 7.496 7.393 7.393 4,421 -0.10(-1.37%)
Jan 17, 2023 7.496 7.524 7.496 7.496 5,011 +0.00(+0.00%)
Jan 13, 2023 7.486 7.552 7.369 7.496 13,666 -0.06(-0.74%)
Jan 12, 2023 7.234 7.552 7.215 7.552 21,569 +0.44(+6.18%)
Jan 11, 2023 7.065 7.196 7.065 7.112 4,659 +0.05(+0.66%)
Jan 10, 2023 6.934 7.159 6.934 7.065 13,373 +0.12(+1.75%)
Jan 09, 2023 6.943 7.037 6.887 6.943 30,454 +0.09(+1.37%)
Jan 06, 2023 6.803 6.915 6.803 6.850 38,055 +0.10(+1.53%)
Jan 05, 2023 6.710 6.784 6.700 6.747 6,918 -0.01(-0.14%)
Jan 04, 2023 6.740 6.887 6.740 6.756 3,202 +0.05(+0.70%)
Jan 03, 2023 6.831 6.925 6.681 6.710 47,795 -0.03(-0.42%)
Dec 30, 2022 6.811 6.821 6.581 6.738 17,283 +0.05(+0.69%)
Dec 29, 2022 6.673 6.802 6.673 6.692 9,613 +0.07(+1.11%)
Dec 28, 2022 6.590 6.655 6.590 6.618 7,684 +0.01(+0.14%)
Dec 27, 2022 6.581 6.664 6.572 6.609 5,919 +0.04(+0.56%)
Dec 23, 2022 6.516 6.581 6.516 6.572 3,557 +0.05(+0.71%)
Dec 22, 2022 6.516 6.526 6.516 6.526 6,739 +0.01(+0.14%)
Dec 21, 2022 6.516 6.562 6.516 6.516 6,606 +0.00(+0.00%)
Dec 20, 2022 6.519 6.562 6.516 6.516 4,320 +0.00(+0.00%)
Dec 19, 2022 6.512 6.572 6.512 6.516 8,758 +0.02(+0.28%)
Dec 16, 2022 6.424 6.524 6.424 6.498 13,847 +0.07(+1.15%)
Dec 15, 2022 6.461 6.519 6.424 6.424 42,801 -0.04(-0.57%)
Dec 14, 2022 6.489 6.535 6.461 6.461 11,128 -0.02(-0.28%)
Dec 13, 2022 6.572 6.576 6.480 6.480 77,373 -0.07(-1.13%)
Dec 12, 2022 6.516 6.572 6.507 6.553 5,852 +0.05(+0.71%)
Dec 09, 2022 6.498 6.553 6.498 6.507 2,904 +0.01(+0.14%)
Dec 08, 2022 6.489 6.562 6.489 6.498 7,104 +0.01(+0.14%)
Dec 07, 2022 6.480 6.489 6.480 6.489 2,738 -0.01(-0.14%)
Dec 06, 2022 6.470 6.503 6.470 6.498 5,303 +0.00(+0.00%)
Dec 05, 2022 6.507 6.539 6.461 6.498 53,427 -0.01(-0.14%)
Dec 02, 2022 6.498 6.562 6.498 6.507 1,590 +0.01(+0.14%)
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.