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

United Security Bcsh (NQ: UBFO )

7.290 +0.110 (+1.53%)
Streaming Delayed Price Updated: 4:00 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 30, 2019 7.957 7.957 7.953 7.953 14,361 +0.00(+0.00%)
Apr 29, 2019 7.873 7.953 7.873 7.953 7,581 +0.04(+0.48%)
Apr 26, 2019 7.905 7.980 7.847 7.915 21,255 +0.13(+1.65%)
Apr 25, 2019 7.749 7.914 7.749 7.787 3,762 +0.01(+0.10%)
Apr 24, 2019 7.953 7.953 7.779 7.779 3,557 -0.13(-1.63%)
Apr 23, 2019 7.929 7.965 7.817 7.908 11,748 +0.09(+1.16%)
Apr 22, 2019 7.878 7.925 7.817 7.817 6,402 -0.13(-1.62%)
Apr 18, 2019 7.968 7.991 7.908 7.946 31,156 +0.05(+0.58%)
Apr 17, 2019 7.809 8.021 7.773 7.900 34,358 +0.30(+3.99%)
Apr 16, 2019 7.635 7.726 7.597 7.597 9,001 +0.00(+0.00%)
Apr 15, 2019 7.756 7.815 7.597 7.597 7,795 -0.10(-1.28%)
Apr 12, 2019 7.575 7.727 7.575 7.696 15,578 +0.10(+1.30%)
Apr 11, 2019 7.612 7.908 7.597 7.597 10,250 -0.10(-1.33%)
Apr 10, 2019 7.817 7.817 7.681 7.700 6,285 +0.00(+0.05%)
Apr 09, 2019 7.779 7.968 7.696 7.696 4,058 -0.11(-1.45%)
Apr 08, 2019 7.711 7.976 7.696 7.809 39,518 -0.02(-0.19%)
Apr 05, 2019 8.173 8.181 7.719 7.825 21,651 -0.27(-3.37%)
Apr 04, 2019 8.022 8.172 7.930 8.097 29,634 +0.09(+1.12%)
Apr 03, 2019 8.007 8.127 7.992 8.007 6,846 +0.05(+0.66%)
Apr 02, 2019 8.082 8.082 7.917 7.955 12,376 -0.14(-1.76%)
Apr 01, 2019 7.977 8.240 7.879 8.097 50,629 +0.15(+1.89%)
Mar 29, 2019 8.210 8.217 7.947 7.947 13,604 -0.04(-0.56%)
Mar 28, 2019 7.797 8.022 7.797 7.992 22,284 +0.34(+4.41%)
Mar 27, 2019 7.572 7.670 7.414 7.655 5,687 +0.11(+1.49%)
Mar 26, 2019 7.490 7.557 7.385 7.542 8,812 +0.10(+1.31%)
Mar 25, 2019 7.340 7.567 7.265 7.445 6,823 +0.10(+1.43%)
Mar 22, 2019 7.692 7.726 7.340 7.340 27,209 -0.38(-4.95%)
Mar 21, 2019 7.835 7.872 7.722 7.722 18,567 -0.12(-1.53%)
Mar 20, 2019 7.940 7.940 7.842 7.842 4,476 -0.10(-1.23%)
Mar 19, 2019 8.067 8.067 7.940 7.940 12,172 -0.17(-2.13%)
Mar 18, 2019 8.060 8.112 8.045 8.112 3,554 +0.05(+0.65%)
Mar 15, 2019 8.120 8.216 8.045 8.060 83,228 -0.12(-1.47%)
Mar 14, 2019 8.037 8.247 8.037 8.180 35,848 +0.10(+1.21%)
Mar 13, 2019 8.210 8.240 8.030 8.082 12,232 -0.01(-0.09%)
Mar 12, 2019 8.232 8.240 8.041 8.090 6,798 +0.09(+1.12%)
Mar 11, 2019 8.037 8.052 7.842 8.000 10,967 +0.05(+0.66%)
Mar 08, 2019 7.955 8.090 7.947 7.947 6,002 -0.01(-0.09%)
Mar 07, 2019 7.977 7.989 7.955 7.955 3,586 -0.14(-1.76%)
Mar 06, 2019 8.172 8.202 8.097 8.097 12,592 -0.04(-0.55%)
Mar 05, 2019 8.142 8.142 8.142 8.142 1,501 +0.00(+0.00%)
Mar 04, 2019 8.157 8.210 8.067 8.142 3,878 -0.07(-0.91%)
Mar 01, 2019 8.052 8.247 7.985 8.217 11,070 +0.12(+1.48%)
Feb 28, 2019 8.007 8.262 8.007 8.097 6,219 -0.09(-1.10%)
Feb 27, 2019 7.947 8.187 7.947 8.187 14,806 +0.04(+0.55%)
Feb 26, 2019 8.262 8.292 8.037 8.142 7,105 -0.11(-1.36%)
Feb 25, 2019 8.052 8.269 8.052 8.255 20,270 +0.20(+2.51%)
Feb 22, 2019 7.925 8.052 7.925 8.052 8,136 +0.19(+2.38%)
Feb 21, 2019 7.835 7.865 7.828 7.865 45,912 +0.09(+1.16%)
Feb 20, 2019 7.992 7.992 7.775 7.775 13,209 -0.14(-1.80%)
Feb 19, 2019 7.745 7.917 7.692 7.917 12,498 +0.19(+2.52%)
Feb 15, 2019 7.722 7.760 7.719 7.722 16,272 +0.04(+0.49%)
Feb 14, 2019 7.722 7.722 7.685 7.685 8,883 -0.04(-0.49%)
Feb 13, 2019 7.670 7.722 7.629 7.722 5,911 +0.04(+0.59%)
Feb 12, 2019 7.677 7.677 7.677 7.677 2,927 +0.00(+0.00%)
Feb 11, 2019 7.722 7.722 7.677 7.677 15,683 -0.09(-1.16%)
Feb 08, 2019 7.820 7.850 7.760 7.767 15,872 +0.00(+0.00%)
Feb 07, 2019 7.917 7.962 7.760 7.767 17,297 +0.01(+0.10%)
Feb 06, 2019 7.857 7.880 7.730 7.760 3,411 +0.11(+1.47%)
Feb 05, 2019 7.739 7.820 7.610 7.647 7,622 +0.09(+1.19%)
Feb 04, 2019 7.715 7.722 7.542 7.557 6,235 -0.10(-1.37%)
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.