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, 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%)
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.