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

United Security Bcsh (NQ: UBFO )

7.260 +0.010 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 29, 2018 7.770 7.770 7.770 0 +0.04(+0.47%)
Mar 28, 2018 7.733 7.733 7.697 7.733 8,745 +0.07(+0.94%)
Mar 27, 2018 7.733 7.733 7.661 7.661 19,381 +0.00(+0.00%)
Mar 26, 2018 7.625 7.733 7.589 7.661 12,236 +0.14(+1.92%)
Mar 23, 2018 7.842 7.878 7.517 7.517 39,404 -0.33(-4.15%)
Mar 22, 2018 7.824 7.842 7.770 7.842 54,808 +0.00(+0.00%)
Mar 21, 2018 7.842 7.842 7.733 7.842 51,392 +0.04(+0.46%)
Mar 20, 2018 7.806 7.878 7.806 7.806 17,769 +0.00(+0.00%)
Mar 19, 2018 7.806 7.842 7.562 7.806 10,274 +0.04(+0.47%)
Mar 16, 2018 7.661 7.806 7.661 7.770 107,937 +0.07(+0.94%)
Mar 15, 2018 7.697 7.697 7.589 7.697 13,232 +0.07(+0.95%)
Mar 14, 2018 7.661 7.697 7.589 7.625 28,365 -0.04(-0.47%)
Mar 13, 2018 7.444 7.733 7.444 7.661 7,950 +0.00(+0.00%)
Mar 12, 2018 7.661 7.661 7.589 7.661 6,354 +0.07(+0.95%)
Mar 09, 2018 7.408 7.625 7.408 7.589 13,534 +0.11(+1.45%)
Mar 08, 2018 7.697 7.733 7.481 7.481 13,097 -0.18(-2.36%)
Mar 07, 2018 7.589 7.733 7.589 7.661 25,516 +0.07(+0.95%)
Mar 06, 2018 7.481 7.589 7.372 7.589 22,768 +0.11(+1.45%)
Mar 05, 2018 7.372 7.553 7.372 7.481 8,336 +0.04(+0.49%)
Mar 02, 2018 7.372 7.444 7.372 7.444 6,834 +0.07(+0.98%)
Mar 01, 2018 7.481 7.481 7.372 7.372 13,930 +0.00(+0.00%)
Feb 28, 2018 7.444 7.481 7.372 7.372 16,359 -0.14(-1.92%)
Feb 27, 2018 7.589 7.589 7.444 7.517 9,708 -0.07(-0.95%)
Feb 26, 2018 7.589 7.589 7.517 7.589 3,085 +0.04(+0.48%)
Feb 23, 2018 7.553 7.553 7.481 7.553 5,663 +0.00(+0.00%)
Feb 22, 2018 7.517 7.553 7.481 7.553 8,052 +0.07(+0.97%)
Feb 21, 2018 7.408 7.553 7.387 7.481 19,862 +0.11(+1.47%)
Feb 20, 2018 7.444 7.517 7.372 7.372 11,586 -0.11(-1.45%)
Feb 16, 2018 7.481 7.481 7.481 0 -0.07(-0.96%)
Feb 15, 2018 7.444 7.553 7.444 7.553 24,641 +0.11(+1.46%)
Feb 14, 2018 7.553 7.638 7.372 7.444 20,297 -0.14(-1.90%)
Feb 13, 2018 7.517 7.625 7.517 7.589 8,500 +0.07(+0.96%)
Feb 12, 2018 7.733 7.733 7.408 7.517 47,152 -0.18(-2.35%)
Feb 09, 2018 7.444 7.806 7.300 7.697 36,980 +0.36(+4.93%)
Feb 08, 2018 7.408 7.481 7.336 7.336 30,148 -0.05(-0.73%)
Feb 07, 2018 7.336 7.336 7.336 7.390 9,195 +0.02(+0.25%)
Feb 06, 2018 7.264 7.408 7.264 7.372 33,393 -0.11(-1.45%)
Feb 05, 2018 7.553 7.553 7.231 7.481 22,318 -0.29(-3.72%)
Feb 02, 2018 8.023 8.023 7.733 7.770 26,136 -0.29(-3.59%)
Feb 01, 2018 7.950 8.059 7.950 8.059 13,314 +0.07(+0.91%)
Jan 31, 2018 8.167 8.167 7.950 7.986 12,593 -0.11(-1.34%)
Jan 30, 2018 8.167 8.239 7.986 8.095 31,314 -0.04(-0.44%)
Jan 29, 2018 8.059 8.131 7.982 8.131 17,585 +0.14(+1.81%)
Jan 26, 2018 7.986 8.041 7.914 7.986 279,624 +0.07(+0.91%)
Jan 25, 2018 8.095 8.095 7.809 7.914 15,308 -0.22(-2.67%)
Jan 24, 2018 8.348 8.348 8.131 8.131 9,462 -0.22(-2.60%)
Jan 23, 2018 8.312 8.348 8.276 8.348 3,950 +0.04(+0.43%)
Jan 22, 2018 8.276 8.348 8.239 8.312 10,309 -0.04(-0.43%)
Jan 19, 2018 8.312 8.348 8.312 8.348 21,812 +0.00(+0.00%)
Jan 18, 2018 8.384 8.420 8.348 8.348 12,417 -0.04(-0.43%)
Jan 17, 2018 8.348 8.384 8.295 8.384 11,832 +0.07(+0.87%)
Jan 16, 2018 8.312 8.348 8.276 8.312 34,721 +0.04(+0.44%)
Jan 12, 2018 8.276 8.276 8.276 0 +0.14(+1.78%)
Jan 11, 2018 7.986 8.131 7.950 8.131 13,070 +0.18(+2.27%)
Jan 10, 2018 7.986 8.055 7.950 7.950 23,835 -0.04(-0.45%)
Jan 09, 2018 8.023 8.077 7.950 7.986 25,903 -0.04(-0.45%)
Jan 08, 2018 8.023 8.095 7.950 8.023 17,988 +0.00(+0.00%)
Jan 05, 2018 8.095 8.095 8.023 8.023 17,343 +0.00(+0.00%)
Jan 04, 2018 7.986 8.095 7.986 8.023 41,199 +0.07(+0.91%)
Jan 03, 2018 7.878 8.023 7.842 7.950 36,337 +0.09(+1.10%)
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.