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 (%)
May 29, 2020 4.781 5.011 4.693 4.876 59,087 -0.15(-3.01%)
May 28, 2020 5.449 5.449 5.027 5.027 22,272 -0.27(-5.11%)
May 27, 2020 4.940 5.361 4.820 5.298 67,944 +0.48(+9.90%)
May 26, 2020 4.788 4.900 4.693 4.820 31,829 +0.17(+3.77%)
May 22, 2020 4.949 4.949 4.472 4.645 21,246 -0.05(-1.02%)
May 21, 2020 4.781 5.025 4.598 4.693 15,737 -0.20(-4.07%)
May 20, 2020 5.298 5.298 4.828 4.892 21,887 +0.25(+5.49%)
May 19, 2020 4.852 5.035 4.614 4.637 20,943 -0.37(-7.31%)
May 18, 2020 4.566 5.067 4.566 5.003 55,142 +0.53(+11.92%)
May 15, 2020 4.423 4.499 4.295 4.470 26,400 +0.10(+2.18%)
May 14, 2020 4.399 4.446 4.232 4.375 31,384 -0.10(-2.31%)
May 13, 2020 4.423 4.621 4.383 4.478 33,220 -0.10(-2.09%)
May 12, 2020 4.773 4.773 4.446 4.574 51,104 -0.06(-1.37%)
May 11, 2020 4.876 5.059 4.550 4.637 29,014 -0.34(-6.87%)
May 08, 2020 4.709 5.067 4.693 4.979 43,749 +0.37(+8.12%)
May 07, 2020 4.486 4.725 4.391 4.606 44,074 +0.17(+3.95%)
May 06, 2020 4.661 4.661 4.391 4.431 29,020 -0.18(-3.97%)
May 05, 2020 5.091 5.107 4.566 4.614 32,929 -0.28(-5.69%)
May 04, 2020 4.868 4.993 4.737 4.892 15,418 -0.06(-1.13%)
May 01, 2020 5.170 5.170 4.831 4.948 38,595 -0.35(-6.61%)
Apr 30, 2020 5.791 5.862 5.211 5.298 39,139 -0.81(-13.28%)
Apr 29, 2020 5.799 6.268 5.799 6.109 62,200 +0.56(+10.19%)
Apr 28, 2020 5.306 5.730 5.154 5.544 25,163 +0.35(+6.74%)
Apr 27, 2020 5.218 5.632 4.991 5.194 37,466 +0.19(+3.82%)
Apr 24, 2020 4.852 5.099 4.852 5.003 19,737 +0.20(+4.14%)
Apr 23, 2020 5.019 5.019 4.661 4.804 27,525 -0.20(-3.97%)
Apr 22, 2020 5.433 5.433 4.795 5.003 27,709 -0.12(-2.33%)
Apr 21, 2020 5.011 5.218 5.011 5.123 12,210 -0.06(-1.08%)
Apr 20, 2020 5.831 5.831 5.019 5.178 38,002 -0.88(-14.57%)
Apr 17, 2020 5.520 6.181 5.457 6.061 58,710 +0.67(+12.39%)
Apr 16, 2020 5.290 5.409 4.900 5.393 67,016 +0.58(+12.07%)
Apr 15, 2020 5.345 5.401 4.590 4.812 44,125 -0.24(-4.72%)
Apr 14, 2020 5.242 5.385 5.019 5.051 25,674 -0.20(-3.79%)
Apr 13, 2020 5.449 5.600 5.194 5.250 101,431 -0.19(-3.51%)
Apr 09, 2020 5.067 5.441 4.868 5.441 33,818 +0.59(+12.13%)
Apr 08, 2020 4.558 4.956 4.558 4.852 40,906 +0.30(+6.64%)
Apr 07, 2020 4.311 4.612 4.311 4.550 66,155 +0.02(+0.53%)
Apr 06, 2020 4.415 4.598 4.271 4.526 56,394 +0.49(+12.23%)
Apr 03, 2020 4.828 4.828 4.025 4.033 102,837 -0.68(-14.50%)
Apr 02, 2020 4.647 4.792 4.303 4.717 81,497 +0.08(+1.68%)
Apr 01, 2020 4.959 4.959 4.639 4.639 35,399 -0.36(-7.19%)
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%)
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.