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

United Security Bcsh (NQ: UBFO )

7.270 -0.090 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2020 7.146 7.185 6.482 6.763 35,341 -0.47(-6.48%)
Feb 27, 2020 7.466 7.536 7.232 7.232 29,075 -0.27(-3.64%)
Feb 26, 2020 7.599 7.743 7.497 7.505 34,111 -0.09(-1.23%)
Feb 25, 2020 7.653 7.700 7.497 7.599 34,353 -0.01(-0.10%)
Feb 24, 2020 7.770 7.864 7.606 7.606 30,121 -0.16(-2.11%)
Feb 21, 2020 7.731 7.786 7.731 7.770 21,512 +0.10(+1.32%)
Feb 20, 2020 7.685 7.691 7.653 7.669 12,958 +0.01(+0.10%)
Feb 19, 2020 7.614 7.755 7.614 7.661 6,455 +0.03(+0.41%)
Feb 18, 2020 7.718 7.718 7.630 7.630 12,822 -0.04(-0.51%)
Feb 14, 2020 7.848 7.848 7.661 7.669 10,500 -0.12(-1.50%)
Feb 13, 2020 7.770 7.809 7.747 7.786 19,161 +0.02(+0.20%)
Feb 12, 2020 7.794 7.794 7.727 7.770 32,374 +0.05(+0.71%)
Feb 11, 2020 7.809 7.889 7.716 7.716 16,334 -0.05(-0.70%)
Feb 10, 2020 7.864 7.872 7.739 7.770 6,201 -0.06(-0.80%)
Feb 07, 2020 7.809 7.911 7.809 7.833 10,884 -0.05(-0.69%)
Feb 06, 2020 7.809 7.981 7.747 7.888 81,300 +0.07(+0.90%)
Feb 05, 2020 7.739 7.895 7.739 7.817 21,504 +0.07(+0.91%)
Feb 04, 2020 7.763 7.888 7.716 7.747 37,316 +0.05(+0.71%)
Feb 03, 2020 7.653 7.778 7.653 7.692 22,763 +0.09(+1.13%)
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%)
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.