Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Security Bcsh (NQ: UBFO )

8.910 +0.460 (+5.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 28, 2021 6.997 7.038 6.849 6.964 44,962 +0.00(+0.00%)
May 27, 2021 6.759 7.013 6.759 6.964 54,108 +0.00(+0.00%)
May 26, 2021 6.800 7.030 6.628 6.964 84,727 +0.21(+3.16%)
May 25, 2021 6.776 6.849 6.751 6.751 66,627 -0.09(-1.32%)
May 24, 2021 6.759 6.907 6.710 6.841 44,548 +0.11(+1.71%)
May 21, 2021 6.702 6.743 6.657 6.726 70,587 +0.07(+0.98%)
May 20, 2021 6.554 6.669 6.481 6.661 52,084 +0.09(+1.37%)
May 19, 2021 6.530 6.620 6.432 6.571 40,058 -0.01(-0.12%)
May 18, 2021 6.677 6.685 6.579 6.579 32,482 -0.10(-1.47%)
May 17, 2021 6.645 6.718 6.628 6.677 60,390 +0.03(+0.49%)
May 14, 2021 6.530 6.661 6.530 6.645 75,555 +0.12(+1.88%)
May 13, 2021 6.366 6.530 6.350 6.522 32,685 +0.16(+2.45%)
May 12, 2021 6.456 6.464 6.350 6.366 46,831 -0.07(-1.15%)
May 11, 2021 6.456 6.481 6.411 6.440 47,456 -0.05(-0.76%)
May 10, 2021 6.595 6.628 6.464 6.489 67,911 -0.09(-1.37%)
May 07, 2021 6.571 6.595 6.546 6.579 32,078 -0.07(-0.99%)
May 06, 2021 6.595 6.661 6.530 6.645 54,320 +0.03(+0.50%)
May 05, 2021 6.685 6.726 6.587 6.612 58,830 -0.10(-1.47%)
May 04, 2021 6.784 6.808 6.710 6.710 58,597 -0.11(-1.68%)
May 03, 2021 6.800 6.874 6.718 6.825 74,974 +0.04(+0.60%)
Apr 30, 2021 6.759 6.890 6.702 6.784 101,061 +0.01(+0.12%)
Apr 29, 2021 6.841 6.841 6.694 6.776 69,069 -0.02(-0.36%)
Apr 28, 2021 6.759 6.825 6.710 6.800 107,232 +0.04(+0.61%)
Apr 27, 2021 6.587 6.808 6.587 6.759 136,254 +0.12(+1.85%)
Apr 26, 2021 6.579 6.702 6.579 6.636 75,487 +0.01(+0.12%)
Apr 23, 2021 6.563 6.677 6.538 6.628 135,603 +0.09(+1.38%)
Apr 22, 2021 6.563 6.579 6.404 6.538 87,467 +0.03(+0.50%)
Apr 21, 2021 6.432 6.538 6.358 6.505 81,283 +0.10(+1.53%)
Apr 20, 2021 6.456 6.456 6.333 6.407 51,198 -0.07(-1.14%)
Apr 19, 2021 6.382 6.513 6.358 6.481 54,385 +0.07(+1.15%)
Apr 16, 2021 6.522 6.595 6.391 6.407 145,001 -0.01(-0.13%)
Apr 15, 2021 6.415 6.489 6.317 6.415 46,239 +0.09(+1.42%)
Apr 14, 2021 6.530 6.530 6.169 6.325 119,287 -0.04(-0.64%)
Apr 13, 2021 6.292 6.423 6.235 6.366 24,007 +0.06(+0.91%)
Apr 12, 2021 6.407 6.432 6.178 6.309 78,028 -0.10(-1.53%)
Apr 09, 2021 6.481 6.485 6.391 6.407 25,631 -0.01(-0.13%)
Apr 08, 2021 6.423 6.460 6.374 6.415 26,042 +0.02(+0.26%)
Apr 07, 2021 6.522 6.537 6.358 6.399 59,432 -0.13(-2.01%)
Apr 06, 2021 6.563 6.710 6.522 6.530 66,785 -0.10(-1.48%)
Apr 05, 2021 6.636 6.718 6.571 6.628 98,509 -0.01(-0.12%)
Apr 01, 2021 6.693 6.716 6.580 6.636 144,620 +0.02(+0.24%)
Mar 31, 2021 6.644 6.693 6.564 6.620 44,530 -0.06(-0.85%)
Mar 30, 2021 6.564 6.725 6.515 6.677 40,017 +0.11(+1.60%)
Mar 29, 2021 6.725 6.758 6.556 6.572 62,827 -0.15(-2.28%)
Mar 26, 2021 6.741 6.772 6.620 6.725 20,412 +0.06(+0.85%)
Mar 25, 2021 6.572 6.677 6.511 6.669 32,615 +0.18(+2.74%)
Mar 24, 2021 6.750 6.855 6.483 6.491 35,552 -0.24(-3.60%)
Mar 23, 2021 6.693 6.822 6.612 6.733 61,548 +0.05(+0.73%)
Mar 22, 2021 6.911 6.911 6.620 6.685 38,133 -0.28(-4.06%)
Mar 19, 2021 6.677 7.016 6.475 6.968 283,302 +0.29(+4.36%)
Mar 18, 2021 6.798 6.822 6.677 6.677 36,990 -0.07(-1.08%)
Mar 17, 2021 6.750 6.855 6.717 6.750 53,588 -0.04(-0.60%)
Mar 16, 2021 6.798 6.982 6.725 6.790 53,916 -0.01(-0.12%)
Mar 15, 2021 6.911 7.024 6.709 6.798 87,456 -0.28(-4.00%)
Mar 12, 2021 7.105 7.113 6.879 7.081 20,288 +0.05(+0.69%)
Mar 11, 2021 7.202 7.210 6.871 7.032 33,287 -0.12(-1.69%)
Mar 10, 2021 6.984 7.194 6.960 7.154 40,824 +0.22(+3.15%)
Mar 09, 2021 6.855 7.097 6.766 6.935 31,202 +0.08(+1.18%)
Mar 08, 2021 6.758 6.903 6.758 6.855 43,227 +0.07(+1.07%)
Mar 05, 2021 6.483 6.865 6.483 6.782 88,331 +0.33(+5.14%)
Mar 04, 2021 6.281 6.531 6.281 6.450 90,641 +0.12(+1.92%)
Mar 03, 2021 6.184 6.499 6.159 6.329 150,841 +0.21(+3.43%)
Mar 02, 2021 6.111 6.159 6.079 6.119 22,841 -0.04(-0.66%)
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.