Indicators

United Security Bcsh (NQ: UBFO )

7.210 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	4.621	4.621	4.621	4.621	360	+0.03(+0.63%)
Jan 30, 2006	4.592	4.592	4.592	4.592	3,552	+0.00(+0.00%)
Jan 27, 2006	4.710	4.710	4.592	4.592	2,161	-0.12(-2.50%)
Jan 26, 2006	4.587	4.719	4.587	4.710	9,295	+0.05(+1.16%)
Jan 25, 2006	4.609	4.773	4.609	4.656	65,616	+0.08(+1.67%)
Jan 24, 2006	4.577	4.615	4.577	4.580	8,286	-0.03(-0.75%)
Jan 23, 2006	4.509	4.615	4.509	4.615	7,454	+0.17(+3.91%)
Jan 20, 2006	4.497	4.501	4.441	4.441	11,568	-0.07(-1.54%)
Jan 19, 2006	4.581	4.581	4.497	4.510	14,144	-0.07(-1.54%)
Jan 18, 2006	4.580	4.581	4.580	4.581	6,484	+0.00(+0.06%)
Jan 17, 2006	4.545	4.578	4.545	4.578	5,404	+0.07(+1.45%)
Jan 13, 2006	4.588	4.590	4.513	4.513	1,786	-0.10(-2.19%)
Jan 12, 2006	4.608	4.614	4.608	4.614	1,080	+0.06(+1.28%)
Jan 11, 2006	4.577	4.580	4.556	4.556	1,801	+0.07(+1.48%)
Jan 10, 2006	4.481	4.517	4.481	4.490	4,406	-0.11(-2.35%)
Jan 09, 2006	4.448	4.598	4.448	4.598	6,953	+0.15(+3.37%)
Jan 06, 2006	4.441	4.448	4.441	4.448	1,927	+0.01(+0.12%)
Jan 05, 2006	4.438	4.473	4.372	4.442	18,013	+0.00(+0.03%)
Jan 04, 2006	4.343	4.441	4.329	4.441	8,686	+0.21(+4.85%)

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.