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

United Security Bcsh (NQ: UBFO )

7.218 +0.008 (+0.11%)
Streaming Delayed Price Updated: 2:53 PM EDT, Jun 7, 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 (%)
Jul 31, 2002 2.444 2.491 2.444 2.491 9,006 +0.02(+1.01%)
Jul 30, 2002 2.429 2.498 2.429 2.466 396,300 +0.00(+0.06%)
Jul 29, 2002 2.465 2.465 2.465 2.465 0 +0.00(+0.00%)
Jul 26, 2002 2.465 2.465 2.465 2.465 0 +0.00(+0.00%)
Jul 25, 2002 2.463 2.498 2.463 2.465 6,845 +0.03(+1.43%)
Jul 24, 2002 2.465 2.498 2.430 2.430 38,909 -0.07(-2.72%)
Jul 23, 2002 2.393 2.498 2.393 2.498 14,050 +0.11(+4.41%)
Jul 22, 2002 2.393 2.393 2.393 2.393 0 +0.00(+0.00%)
Jul 19, 2002 2.393 2.393 2.393 2.393 0 +0.00(+0.00%)
Jul 17, 2002 2.360 2.394 2.359 2.393 11,528 +0.03(+1.41%)
Jul 12, 2002 2.360 2.360 2.359 2.359 5,404 +0.00(+0.00%)
Jul 11, 2002 2.359 2.359 2.359 2.359 0 +0.00(+0.00%)
Jul 10, 2002 2.360 2.360 2.359 2.359 4,323 +0.00(+0.00%)
Jul 09, 2002 2.359 2.359 2.359 2.359 1,080 +0.00(+0.00%)
Jul 08, 2002 2.359 2.359 2.359 2.359 1,801 +0.00(+0.00%)
Jul 05, 2002 2.429 2.429 2.082 2.359 21,256 -0.07(-2.91%)
Jul 04, 2002 2.415 2.450 2.415 2.430 9,727 +0.00(+0.00%)
Jul 03, 2002 2.415 2.450 2.415 2.430 9,727 +0.04(+1.51%)
Jul 02, 2002 2.394 2.394 2.394 2.394 720 -0.02(-0.86%)
Jul 01, 2002 2.462 2.462 2.415 2.415 3,242 -0.05(-1.97%)
Jun 28, 2002 2.429 2.463 2.429 2.463 4,683 +0.02(+0.92%)
Jun 27, 2002 2.394 2.441 2.394 2.441 2,882 +0.05(+1.95%)
Jun 26, 2002 2.394 2.436 2.394 2.394 19,094 -0.01(-0.56%)
Jun 25, 2002 2.408 2.408 2.408 2.408 0 +0.02(+0.64%)
Jun 21, 2002 2.392 2.392 2.392 2.392 0 +0.00(+0.00%)
Jun 20, 2002 2.392 2.392 2.392 2.392 0 +0.00(+0.00%)
Jun 19, 2002 2.387 2.404 2.304 2.392 18,013 -0.04(-1.49%)
Jun 18, 2002 2.401 2.429 2.401 2.429 5,043 +0.03(+1.16%)
Jun 17, 2002 2.403 2.403 2.401 2.401 5,764 +0.00(+0.00%)
Jun 14, 2002 2.401 2.401 2.401 2.401 0 +0.00(+0.00%)
Jun 12, 2002 2.401 2.401 2.401 2.401 0 +0.00(+0.00%)
Jun 11, 2002 2.401 2.401 2.401 2.401 1,080 +0.04(+1.76%)
Jun 10, 2002 2.359 2.359 2.359 2.359 0 +0.00(+0.00%)
Jun 07, 2002 2.359 2.359 2.359 2.359 0 +0.00(+0.00%)
Jun 06, 2002 2.359 2.359 2.359 2.359 0 +0.00(+0.00%)
Jun 05, 2002 2.359 2.359 2.359 2.359 0 +0.00(+0.00%)
May 31, 2002 2.359 2.359 2.359 2.359 0 -0.07(-2.86%)
May 28, 2002 2.429 2.429 2.429 2.429 360 +0.00(+0.00%)
May 27, 2002 2.429 2.429 2.429 2.429 0 +0.00(+0.00%)
May 24, 2002 2.429 2.429 2.429 2.429 0 +0.00(+0.00%)
May 23, 2002 2.429 2.429 2.429 2.429 0 +0.00(+0.00%)
May 22, 2002 2.429 2.429 2.429 2.429 0 +0.00(+0.00%)
May 21, 2002 2.429 2.429 2.429 2.429 0 +0.00(+0.00%)
May 20, 2002 2.429 2.429 2.429 2.429 360 -0.01(-0.28%)
May 17, 2002 2.436 2.436 2.436 2.436 1,441 +0.01(+0.29%)
May 16, 2002 2.429 2.429 2.429 2.429 360 -0.02(-0.85%)
May 15, 2002 2.450 2.450 2.450 2.450 360 -0.05(-1.89%)
May 14, 2002 2.479 2.497 2.359 2.497 12,969 -0.04(-1.42%)
May 13, 2002 2.533 2.533 2.533 2.533 0 +0.00(+0.00%)
May 10, 2002 2.533 2.533 2.533 2.533 0 +0.00(+0.00%)
May 09, 2002 2.533 2.533 2.533 2.533 0 +0.00(+0.00%)
May 08, 2002 2.533 2.533 2.533 2.533 0 +0.00(+0.00%)
May 07, 2002 2.533 2.533 2.533 2.533 1,080 +0.01(+0.27%)
May 06, 2002 2.526 2.526 2.526 2.526 0 +0.00(+0.00%)
May 03, 2002 2.526 2.526 2.526 2.526 2,882 +0.00(+0.01%)
May 02, 2002 2.512 2.526 2.512 2.526 5,404 +0.01(+0.55%)
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.