Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Security Bcsh (NQ: UBFO )

7.300 -0.010 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Feb 28, 2022 7.337 7.557 7.337 7.416 4,281 +0.01(+0.12%)
Feb 25, 2022 7.407 7.461 7.345 7.407 4,427 +0.08(+1.08%)
Feb 24, 2022 7.372 7.372 7.275 7.328 35,776 -0.10(-1.31%)
Feb 23, 2022 7.575 7.575 7.372 7.425 6,409 -0.12(-1.64%)
Feb 22, 2022 7.645 7.645 7.548 7.548 1,221 -0.11(-1.50%)
Feb 18, 2022 7.663 0 +0.15(+2.06%)
Feb 17, 2022 7.553 7.553 7.486 7.508 8,024 +0.03(+0.41%)
Feb 16, 2022 7.478 7.478 7.478 7.478 704 +0.00(+0.00%)
Feb 15, 2022 7.345 7.522 7.345 7.478 6,200 +0.02(+0.24%)
Feb 14, 2022 7.513 7.619 7.407 7.460 8,512 -0.05(-0.70%)
Feb 11, 2022 7.513 7.513 7.407 7.513 3,427 +0.04(+0.59%)
Feb 10, 2022 7.425 7.663 7.299 7.469 11,321 +0.07(+0.95%)
Feb 09, 2022 7.407 7.434 7.319 7.398 11,334 +0.12(+1.70%)
Feb 08, 2022 7.486 7.486 7.275 7.275 7,624 -0.02(-0.24%)
Feb 07, 2022 7.275 7.372 7.265 7.292 7,875 +0.06(+0.85%)
Feb 04, 2022 7.231 7.240 7.231 7.231 22,343 -0.01(-0.12%)
Feb 03, 2022 7.231 7.240 13,702 -0.04(-0.48%)
Feb 02, 2022 7.231 7.275 7.231 7.275 5,977 +0.03(+0.36%)
Feb 01, 2022 7.235 7.267 7.222 7.248 9,795 +0.01(+0.12%)
Jan 31, 2022 7.257 7.257 7.213 7.239 2,039 +0.01(+0.12%)
Jan 28, 2022 7.248 7.275 7.195 7.231 9,300 +0.02(+0.24%)
Jan 27, 2022 7.195 7.257 7.169 7.213 12,501 +0.03(+0.37%)
Jan 26, 2022 7.235 7.235 7.160 7.187 8,660 -0.02(-0.24%)
Jan 25, 2022 7.204 7.257 7.143 7.204 19,930 +0.06(+0.80%)
Jan 24, 2022 7.231 7.231 7.116 7.147 6,485 -0.07(-0.92%)
Jan 21, 2022 7.187 7.266 7.125 7.213 38,790 +0.07(+0.99%)
Jan 20, 2022 7.407 7.425 7.125 7.143 36,532 -0.26(-3.46%)
Jan 19, 2022 7.407 7.539 7.332 7.398 28,799 +0.03(+0.36%)
Jan 18, 2022 7.460 7.645 7.241 7.372 38,952 +0.07(+0.97%)
Jan 14, 2022 7.301 0 +0.06(+0.85%)
Jan 13, 2022 7.204 7.310 7.204 7.240 35,718 +0.01(+0.12%)
Jan 12, 2022 7.231 7.354 7.195 7.231 21,468 +0.00(+0.00%)
Jan 11, 2022 7.213 7.257 7.147 7.231 36,009 +0.08(+1.11%)
Jan 10, 2022 7.178 7.178 7.151 7.151 1,530 -0.04(-0.61%)
Jan 07, 2022 7.143 7.195 7.143 7.195 9,234 +0.05(+0.74%)
Jan 06, 2022 7.125 7.160 7.125 7.143 5,157 +0.02(+0.25%)
Jan 05, 2022 7.143 7.157 7.120 7.125 9,620 +0.00(+0.00%)
Jan 04, 2022 7.160 7.213 7.125 7.125 13,481 +0.02(+0.25%)
Jan 03, 2022 7.143 7.160 7.081 7.107 2,333 -0.05(-0.74%)
Dec 31, 2021 7.090 7.229 7.090 7.160 5,088 +0.02(+0.25%)
Dec 30, 2021 6.986 7.151 6.986 7.143 27,945 +0.15(+2.11%)
Dec 29, 2021 7.068 7.068 6.977 6.995 17,522 -0.06(-0.86%)
Dec 28, 2021 7.029 7.065 7.003 7.056 13,673 +0.06(+0.87%)
Dec 27, 2021 7.038 7.056 6.995 6.995 5,967 -0.01(-0.12%)
Dec 23, 2021 7.038 7.038 7.003 7.003 2,248 +0.08(+1.13%)
Dec 22, 2021 7.003 7.029 6.925 6.925 8,881 -0.08(-1.12%)
Dec 21, 2021 6.951 7.038 6.916 7.003 9,193 +0.15(+2.16%)
Dec 20, 2021 6.916 6.916 6.803 6.855 15,749 -0.04(-0.63%)
Dec 17, 2021 6.890 6.925 6.838 6.899 20,756 -0.07(-1.00%)
Dec 16, 2021 6.960 6.969 6.916 6.969 11,843 +0.03(+0.50%)
Dec 15, 2021 6.882 6.955 6.882 6.934 14,117 +0.05(+0.76%)
Dec 14, 2021 6.873 6.908 6.873 6.882 33,493 +0.00(+0.00%)
Dec 13, 2021 7.029 7.029 6.882 6.882 12,595 -0.13(-1.86%)
Dec 10, 2021 6.977 7.038 6.969 7.012 139,681 +0.05(+0.75%)
Dec 09, 2021 6.977 7.143 6.960 6.960 18,225 +0.04(+0.63%)
Dec 08, 2021 6.882 6.916 6.882 6.916 7,663 +0.04(+0.63%)
Dec 07, 2021 6.821 6.890 6.812 6.873 5,795 +0.01(+0.13%)
Dec 06, 2021 6.760 6.899 6.760 6.864 14,788 +0.04(+0.64%)
Dec 03, 2021 6.751 6.876 6.751 6.821 5,641 -0.07(-1.01%)
Dec 02, 2021 6.847 6.890 6.742 6.890 6,271 +0.15(+2.19%)
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.