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 31, 2019 7.734 7.840 7.696 7.726 34,985 -0.08(-1.07%)
May 30, 2019 7.764 7.859 7.703 7.809 81,911 +0.02(+0.19%)
May 29, 2019 7.825 7.885 7.794 7.794 14,358 -0.02(-0.29%)
May 28, 2019 7.953 7.953 7.817 7.817 109,324 -0.12(-1.53%)
May 24, 2019 7.840 7.946 7.802 7.938 128,851 +0.08(+1.06%)
May 23, 2019 7.893 7.938 7.817 7.855 46,616 -0.02(-0.19%)
May 22, 2019 7.832 7.946 7.832 7.870 11,039 -0.08(-1.05%)
May 21, 2019 7.953 7.953 7.878 7.953 8,029 +0.02(+0.29%)
May 20, 2019 7.787 7.946 7.779 7.931 9,304 +0.11(+1.36%)
May 17, 2019 7.832 7.889 7.817 7.825 8,845 -0.01(-0.10%)
May 16, 2019 7.893 7.946 7.832 7.832 5,379 -0.10(-1.24%)
May 15, 2019 7.870 7.931 7.870 7.931 4,410 +0.00(+0.00%)
May 14, 2019 7.938 7.938 7.790 7.931 7,401 +0.12(+1.55%)
May 13, 2019 7.938 7.938 7.772 7.809 13,554 -0.12(-1.53%)
May 10, 2019 7.779 7.931 7.779 7.931 8,449 +0.13(+1.65%)
May 09, 2019 7.878 7.938 7.790 7.802 26,569 -0.13(-1.62%)
May 08, 2019 7.946 7.946 7.919 7.931 6,655 +0.05(+0.67%)
May 07, 2019 7.938 7.938 7.847 7.878 6,968 -0.06(-0.76%)
May 06, 2019 7.953 7.953 7.923 7.938 8,397 -0.01(-0.10%)
May 03, 2019 7.976 7.976 7.915 7.946 76,967 +0.10(+1.25%)
May 02, 2019 7.870 7.961 7.847 7.847 4,392 -0.03(-0.38%)
May 01, 2019 7.968 7.968 7.825 7.878 7,170 -0.08(-0.95%)
Apr 30, 2019 7.957 7.957 7.953 7.953 14,361 +0.00(+0.00%)
Apr 29, 2019 7.873 7.953 7.873 7.953 7,581 +0.04(+0.48%)
Apr 26, 2019 7.905 7.980 7.847 7.915 21,255 +0.13(+1.65%)
Apr 25, 2019 7.749 7.914 7.749 7.787 3,762 +0.01(+0.10%)
Apr 24, 2019 7.953 7.953 7.779 7.779 3,557 -0.13(-1.63%)
Apr 23, 2019 7.929 7.965 7.817 7.908 11,748 +0.09(+1.16%)
Apr 22, 2019 7.878 7.925 7.817 7.817 6,402 -0.13(-1.62%)
Apr 18, 2019 7.968 7.991 7.908 7.946 31,156 +0.05(+0.58%)
Apr 17, 2019 7.809 8.021 7.773 7.900 34,358 +0.30(+3.99%)
Apr 16, 2019 7.635 7.726 7.597 7.597 9,001 +0.00(+0.00%)
Apr 15, 2019 7.756 7.815 7.597 7.597 7,795 -0.10(-1.28%)
Apr 12, 2019 7.575 7.727 7.575 7.696 15,578 +0.10(+1.30%)
Apr 11, 2019 7.612 7.908 7.597 7.597 10,250 -0.10(-1.33%)
Apr 10, 2019 7.817 7.817 7.681 7.700 6,285 +0.00(+0.05%)
Apr 09, 2019 7.779 7.968 7.696 7.696 4,058 -0.11(-1.45%)
Apr 08, 2019 7.711 7.976 7.696 7.809 39,518 -0.02(-0.19%)
Apr 05, 2019 8.173 8.181 7.719 7.825 21,651 -0.27(-3.37%)
Apr 04, 2019 8.022 8.172 7.930 8.097 29,634 +0.09(+1.12%)
Apr 03, 2019 8.007 8.127 7.992 8.007 6,846 +0.05(+0.66%)
Apr 02, 2019 8.082 8.082 7.917 7.955 12,376 -0.14(-1.76%)
Apr 01, 2019 7.977 8.240 7.879 8.097 50,629 +0.15(+1.89%)
Mar 29, 2019 8.210 8.217 7.947 7.947 13,604 -0.04(-0.56%)
Mar 28, 2019 7.797 8.022 7.797 7.992 22,284 +0.34(+4.41%)
Mar 27, 2019 7.572 7.670 7.414 7.655 5,687 +0.11(+1.49%)
Mar 26, 2019 7.490 7.557 7.385 7.542 8,812 +0.10(+1.31%)
Mar 25, 2019 7.340 7.567 7.265 7.445 6,823 +0.10(+1.43%)
Mar 22, 2019 7.692 7.726 7.340 7.340 27,209 -0.38(-4.95%)
Mar 21, 2019 7.835 7.872 7.722 7.722 18,567 -0.12(-1.53%)
Mar 20, 2019 7.940 7.940 7.842 7.842 4,476 -0.10(-1.23%)
Mar 19, 2019 8.067 8.067 7.940 7.940 12,172 -0.17(-2.13%)
Mar 18, 2019 8.060 8.112 8.045 8.112 3,554 +0.05(+0.65%)
Mar 15, 2019 8.120 8.216 8.045 8.060 83,228 -0.12(-1.47%)
Mar 14, 2019 8.037 8.247 8.037 8.180 35,848 +0.10(+1.21%)
Mar 13, 2019 8.210 8.240 8.030 8.082 12,232 -0.01(-0.09%)
Mar 12, 2019 8.232 8.240 8.041 8.090 6,798 +0.09(+1.12%)
Mar 11, 2019 8.037 8.052 7.842 8.000 10,967 +0.05(+0.66%)
Mar 08, 2019 7.955 8.090 7.947 7.947 6,002 -0.01(-0.09%)
Mar 07, 2019 7.977 7.989 7.955 7.955 3,586 -0.14(-1.76%)
Mar 06, 2019 8.172 8.202 8.097 8.097 12,592 -0.04(-0.55%)
Mar 05, 2019 8.142 8.142 8.142 8.142 1,501 +0.00(+0.00%)
Mar 04, 2019 8.157 8.210 8.067 8.142 3,878 -0.07(-0.91%)
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.