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 (%)
Mar 31, 2020 4.928 5.021 4.850 4.998 48,121 +0.09(+1.91%)
Mar 30, 2020 5.045 5.045 4.686 4.904 31,201 -0.09(-1.88%)
Mar 27, 2020 5.225 5.225 4.772 4.998 26,506 -0.35(-6.57%)
Mar 26, 2020 5.217 5.349 5.092 5.349 49,168 +0.20(+3.79%)
Mar 25, 2020 5.310 5.349 4.787 5.154 33,783 -0.08(-1.49%)
Mar 24, 2020 4.647 5.342 4.647 5.232 41,194 +0.59(+12.61%)
Mar 23, 2020 5.092 5.279 4.529 4.647 34,827 +0.07(+1.54%)
Mar 20, 2020 5.084 5.154 4.467 4.576 60,695 -0.60(-11.61%)
Mar 19, 2020 4.881 5.178 4.498 5.178 36,797 +0.33(+6.76%)
Mar 18, 2020 5.865 5.865 4.686 4.850 53,819 -1.38(-22.18%)
Mar 17, 2020 4.225 6.232 4.225 6.232 62,610 +2.17(+53.46%)
Mar 16, 2020 4.522 5.443 3.936 4.061 61,640 -0.46(-10.19%)
Mar 13, 2020 4.756 5.310 4.287 4.522 95,525 +0.23(+5.46%)
Mar 12, 2020 6.302 6.326 4.287 4.287 22,772 -1.53(-26.31%)
Mar 11, 2020 6.209 6.365 5.787 5.818 45,108 -0.50(-7.91%)
Mar 10, 2020 6.560 6.978 6.060 6.318 49,342 -0.22(-3.35%)
Mar 09, 2020 6.599 6.818 6.029 6.537 64,975 -0.13(-1.99%)
Mar 06, 2020 6.513 6.732 6.361 6.669 37,646 +0.03(+0.47%)
Mar 05, 2020 6.919 6.950 6.529 6.638 21,968 -0.43(-6.08%)
Mar 04, 2020 6.622 7.200 6.622 7.068 14,596 +0.45(+6.85%)
Mar 03, 2020 6.872 7.083 6.513 6.615 37,886 -0.27(-3.86%)
Mar 02, 2020 6.740 7.341 6.740 6.880 23,515 +0.12(+1.73%)
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%)
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.