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

United Security Bcsh (NQ: UBFO )

7.300 +0.120 (+1.67%)
Streaming Delayed Price Updated: 1:33 PM EDT, May 3, 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 (%)
Apr 28, 2017 5.850 5.886 5.770 5.886 8,134 +0.00(+0.00%)
Apr 27, 2017 5.709 5.886 5.569 5.886 39,024 +0.21(+3.73%)
Apr 26, 2017 5.780 5.780 5.639 5.674 5,908 -0.04(-0.62%)
Apr 25, 2017 5.709 5.709 5.639 5.709 4,332 +0.00(+0.00%)
Apr 24, 2017 5.709 5.709 5.498 5.709 25,010 +0.04(+0.62%)
Apr 21, 2017 5.445 5.711 5.445 5.674 25,641 +0.21(+3.87%)
Apr 20, 2017 5.428 5.533 5.428 5.463 20,189 +0.05(+0.87%)
Apr 19, 2017 5.339 5.416 5.287 5.416 72,637 +0.13(+2.44%)
Apr 18, 2017 5.322 5.357 5.251 5.287 62,998 -0.04(-0.66%)
Apr 17, 2017 5.207 5.322 5.040 5.322 22,577 +0.21(+4.14%)
Apr 13, 2017 5.005 5.357 5.005 5.110 44,758 +0.11(+2.11%)
Apr 12, 2017 5.040 5.075 5.005 5.005 3,847 +0.04(+0.71%)
Apr 11, 2017 5.040 5.075 4.969 4.969 2,742 -0.04(-0.70%)
Apr 07, 2017 5.005 5.005 5.005 0 +0.00(+0.00%)
Apr 06, 2017 5.146 5.146 4.798 5.005 31,243 -0.14(-2.74%)
Apr 05, 2017 5.146 5.146 5.146 5.146 4,311 +0.05(+1.00%)
Apr 04, 2017 5.205 5.205 5.095 5.095 2,391 +0.03(+0.69%)
Apr 03, 2017 5.164 5.164 4.990 5.060 12,172 -0.03(-0.69%)
Mar 31, 2017 5.125 5.130 4.885 5.095 26,449 -0.14(-2.67%)
Mar 30, 2017 5.269 5.269 5.234 5.234 6,585 +0.03(+0.67%)
Mar 28, 2017 5.199 5.199 5.199 2 +0.00(+0.00%)
Mar 24, 2017 5.199 5.199 5.199 0 +0.10(+2.05%)
Mar 23, 2017 5.031 5.095 5.031 5.095 1,458 +0.07(+1.39%)
Mar 22, 2017 5.236 5.236 5.025 5.025 9,745 -0.07(-1.37%)
Mar 21, 2017 5.234 5.234 5.060 5.095 13,281 -0.10(-2.01%)
Mar 20, 2017 5.164 5.234 5.157 5.199 4,066 +0.10(+2.05%)
Mar 17, 2017 5.234 5.234 5.095 5.095 16,025 -0.14(-2.67%)
Mar 16, 2017 5.199 5.234 5.130 5.234 6,986 +0.10(+2.04%)
Mar 15, 2017 5.323 5.339 5.095 5.130 13,804 -0.24(-4.55%)
Mar 14, 2017 5.374 5.374 5.269 5.374 12,560 -0.10(-1.91%)
Mar 13, 2017 5.374 5.478 5.374 5.478 10,623 +0.10(+1.95%)
Mar 10, 2017 5.478 5.478 5.374 5.374 2,934 -0.01(-0.13%)
Mar 09, 2017 5.374 5.381 5.374 5.381 4,734 -0.03(-0.52%)
Mar 08, 2017 5.374 5.478 5.374 5.409 11,173 +0.00(+0.00%)
Mar 07, 2017 5.487 5.487 5.374 5.409 6,224 -0.07(-1.27%)
Mar 06, 2017 5.478 5.478 5.478 5.478 676 +0.03(+0.64%)
Mar 03, 2017 5.513 5.513 5.409 5.444 3,692 +0.07(+1.30%)
Mar 02, 2017 5.478 5.478 5.339 5.374 8,080 +0.03(+0.65%)
Mar 01, 2017 5.409 5.409 5.339 5.339 2,695 +0.00(+0.00%)
Feb 28, 2017 5.444 5.444 5.339 5.339 5,182 -0.07(-1.29%)
Feb 27, 2017 5.374 5.409 5.374 5.409 3,456 +0.00(+0.00%)
Feb 24, 2017 5.386 5.409 5.374 5.409 1,546 +0.00(+0.00%)
Feb 23, 2017 5.409 5.444 5.409 5.409 5,093 +0.07(+1.31%)
Feb 22, 2017 5.513 5.513 5.339 5.339 15,808 -0.21(-3.77%)
Feb 21, 2017 5.583 5.583 5.409 5.548 31,580 +0.00(+0.00%)
Feb 17, 2017 5.548 5.548 5.548 0 +0.07(+1.27%)
Feb 16, 2017 5.583 5.653 5.478 5.478 14,664 -0.17(-3.09%)
Feb 15, 2017 5.653 5.653 5.648 5.653 4,161 +0.00(+0.00%)
Feb 14, 2017 5.653 5.653 5.621 5.653 1,834 -0.07(-1.22%)
Feb 13, 2017 5.618 5.758 5.583 5.723 39,806 +0.10(+1.86%)
Feb 10, 2017 5.560 5.618 5.478 5.618 20,801 +0.03(+0.63%)
Feb 09, 2017 5.583 5.603 5.548 5.583 15,390 -0.03(-0.62%)
Feb 08, 2017 5.723 5.723 5.548 5.618 2,445 -0.07(-1.23%)
Feb 07, 2017 5.719 5.723 5.653 5.688 10,348 -0.03(-0.61%)
Feb 06, 2017 5.618 5.723 5.583 5.723 20,964 +0.03(+0.61%)
Feb 03, 2017 5.723 5.723 5.618 5.688 16,415 +0.00(+0.00%)
Feb 02, 2017 5.583 5.688 5.513 5.688 18,972 +0.10(+1.87%)
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.