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 (%)
Apr 30, 2021 6.984 7.120 6.925 7.010 97,803 +0.01(+0.12%)
Apr 29, 2021 7.069 7.069 6.917 7.001 66,842 -0.03(-0.36%)
Apr 28, 2021 6.984 7.052 6.934 7.027 103,775 +0.04(+0.61%)
Apr 27, 2021 6.807 7.035 6.807 6.984 131,860 +0.13(+1.85%)
Apr 26, 2021 6.798 6.925 6.798 6.857 73,053 +0.01(+0.12%)
Apr 23, 2021 6.781 6.900 6.756 6.849 131,231 +0.09(+1.38%)
Apr 22, 2021 6.781 6.798 6.618 6.756 84,647 +0.03(+0.50%)
Apr 21, 2021 6.646 6.756 6.570 6.722 78,663 +0.10(+1.53%)
Apr 20, 2021 6.671 6.671 6.544 6.620 49,547 -0.08(-1.14%)
Apr 19, 2021 6.595 6.730 6.570 6.697 52,631 +0.08(+1.15%)
Apr 16, 2021 6.739 6.815 6.603 6.620 140,326 -0.01(-0.13%)
Apr 15, 2021 6.629 6.705 6.527 6.629 44,748 +0.09(+1.42%)
Apr 14, 2021 6.747 6.747 6.375 6.536 115,440 -0.04(-0.64%)
Apr 13, 2021 6.502 6.637 6.443 6.578 23,232 +0.06(+0.91%)
Apr 12, 2021 6.620 6.646 6.383 6.519 75,512 -0.10(-1.53%)
Apr 09, 2021 6.697 6.701 6.603 6.620 24,805 -0.01(-0.13%)
Apr 08, 2021 6.637 6.675 6.587 6.629 25,203 +0.02(+0.26%)
Apr 07, 2021 6.739 6.755 6.570 6.612 57,516 -0.14(-2.01%)
Apr 06, 2021 6.781 6.934 6.739 6.747 64,631 -0.10(-1.48%)
Apr 05, 2021 6.857 6.942 6.790 6.849 95,333 -0.01(-0.12%)
Apr 01, 2021 6.916 6.940 6.799 6.857 139,957 +0.02(+0.24%)
Mar 31, 2021 6.866 6.916 6.782 6.841 43,094 -0.06(-0.85%)
Mar 30, 2021 6.782 6.949 6.732 6.899 38,727 +0.11(+1.60%)
Mar 29, 2021 6.949 6.983 6.774 6.791 60,801 -0.16(-2.28%)
Mar 26, 2021 6.966 6.998 6.841 6.949 19,754 +0.06(+0.85%)
Mar 25, 2021 6.791 6.899 6.728 6.891 31,564 +0.18(+2.74%)
Mar 24, 2021 6.974 7.083 6.699 6.707 34,406 -0.25(-3.60%)
Mar 23, 2021 6.916 7.050 6.832 6.958 59,563 +0.05(+0.73%)
Mar 22, 2021 7.141 7.141 6.841 6.908 36,903 -0.29(-4.06%)
Mar 19, 2021 6.899 7.250 6.690 7.200 274,167 +0.30(+4.36%)
Mar 18, 2021 7.024 7.050 6.899 6.899 35,797 -0.08(-1.08%)
Mar 17, 2021 6.974 7.083 6.941 6.974 51,860 -0.04(-0.60%)
Mar 16, 2021 7.024 7.215 6.949 7.016 52,178 -0.01(-0.12%)
Mar 15, 2021 7.141 7.258 6.933 7.024 84,636 -0.29(-4.00%)
Mar 12, 2021 7.342 7.350 7.108 7.317 19,634 +0.05(+0.69%)
Mar 11, 2021 7.442 7.450 7.100 7.267 32,214 -0.13(-1.69%)
Mar 10, 2021 7.217 7.434 7.192 7.392 39,507 +0.23(+3.15%)
Mar 09, 2021 7.083 7.334 6.991 7.166 30,196 +0.08(+1.18%)
Mar 08, 2021 6.983 7.133 6.983 7.083 41,833 +0.08(+1.07%)
Mar 05, 2021 6.699 7.093 6.699 7.008 85,482 +0.34(+5.14%)
Mar 04, 2021 6.490 6.749 6.490 6.665 87,719 +0.13(+1.92%)
Mar 03, 2021 6.390 6.715 6.365 6.540 145,978 +0.22(+3.43%)
Mar 02, 2021 6.315 6.365 6.281 6.323 22,104 -0.04(-0.66%)
Mar 01, 2021 6.298 6.390 6.231 6.365 45,387 +0.13(+2.14%)
Feb 26, 2021 6.315 6.365 6.214 6.231 69,679 -0.09(-1.45%)
Feb 25, 2021 6.473 6.473 6.306 6.323 69,821 -0.04(-0.66%)
Feb 24, 2021 6.273 6.473 6.273 6.365 69,261 +0.11(+1.74%)
Feb 23, 2021 6.093 6.315 6.081 6.256 118,380 +0.10(+1.63%)
Feb 22, 2021 5.939 6.223 5.880 6.156 49,932 +0.20(+3.37%)
Feb 19, 2021 5.713 5.955 5.713 5.955 53,037 +0.20(+3.48%)
Feb 18, 2021 5.713 5.788 5.696 5.755 29,813 +0.07(+1.17%)
Feb 17, 2021 5.872 5.905 5.680 5.688 59,712 -0.23(-3.81%)
Feb 16, 2021 5.889 5.964 5.872 5.914 19,180 +0.05(+0.85%)
Feb 12, 2021 5.955 5.989 5.797 5.863 27,177 -0.12(-1.96%)
Feb 11, 2021 6.022 6.039 5.930 5.980 27,888 +0.01(+0.14%)
Feb 10, 2021 5.922 6.072 5.914 5.972 50,494 +0.03(+0.56%)
Feb 09, 2021 5.872 5.964 5.872 5.939 21,544 +0.03(+0.42%)
Feb 08, 2021 5.855 5.914 5.813 5.914 31,167 +0.07(+1.14%)
Feb 05, 2021 5.797 5.872 5.797 5.847 28,973 +0.05(+0.86%)
Feb 04, 2021 5.688 5.797 5.688 5.797 25,346 +0.13(+2.36%)
Feb 03, 2021 5.655 5.725 5.571 5.663 43,504 -0.02(-0.29%)
Feb 02, 2021 5.655 5.755 5.655 5.680 15,961 +0.03(+0.44%)
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.