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

United Security Bcsh (NQ: UBFO )

7.270 -0.090 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 30, 2021 6.874 6.942 6.822 6.925 7,852 +0.05(+0.75%)
Jul 29, 2021 6.865 6.882 6.805 6.874 13,402 +0.01(+0.12%)
Jul 28, 2021 6.865 6.874 6.779 6.865 34,509 +0.00(+0.00%)
Jul 27, 2021 6.822 6.865 6.719 6.865 27,327 +0.02(+0.25%)
Jul 26, 2021 6.822 6.856 6.814 6.848 13,291 -0.02(-0.25%)
Jul 23, 2021 6.831 6.879 6.814 6.865 12,392 +0.03(+0.38%)
Jul 22, 2021 6.882 6.908 6.814 6.839 18,479 -0.03(-0.38%)
Jul 21, 2021 6.874 6.959 6.865 6.865 25,704 +0.03(+0.50%)
Jul 20, 2021 6.839 7.011 6.788 6.831 51,156 +0.06(+0.89%)
Jul 19, 2021 6.736 6.882 6.650 6.771 57,325 +0.10(+1.54%)
Jul 16, 2021 6.925 7.011 6.650 6.668 157,667 -0.29(-4.19%)
Jul 15, 2021 6.831 6.959 6.796 6.959 20,936 +0.09(+1.25%)
Jul 14, 2021 6.831 6.882 6.822 6.874 31,586 +0.02(+0.25%)
Jul 13, 2021 6.874 6.925 6.822 6.856 20,744 -0.02(-0.25%)
Jul 12, 2021 6.805 6.882 6.779 6.874 10,161 +0.09(+1.26%)
Jul 09, 2021 6.736 6.865 6.685 6.788 51,094 +0.10(+1.54%)
Jul 08, 2021 6.779 6.779 6.650 6.685 60,537 -0.06(-0.89%)
Jul 07, 2021 6.865 6.934 6.711 6.745 49,219 -0.12(-1.75%)
Jul 06, 2021 6.951 6.951 6.822 6.865 40,646 -0.09(-1.23%)
Jul 02, 2021 6.925 6.994 6.865 6.951 47,655 +0.02(+0.25%)
Jul 01, 2021 6.942 7.078 6.917 6.934 68,781 +0.02(+0.24%)
Jun 30, 2021 7.035 7.069 6.917 6.917 55,737 -0.12(-1.68%)
Jun 29, 2021 7.044 7.061 6.934 7.035 63,879 +0.01(+0.12%)
Jun 28, 2021 6.959 7.027 6.883 7.027 65,595 +0.11(+1.59%)
Jun 25, 2021 6.883 7.014 6.722 6.917 2,304,844 +0.06(+0.86%)
Jun 24, 2021 6.587 6.874 6.587 6.857 106,724 +0.08(+1.12%)
Jun 23, 2021 6.756 6.934 6.714 6.781 80,149 +0.04(+0.63%)
Jun 22, 2021 6.857 6.855 6.629 6.739 72,460 -0.10(-1.49%)
Jun 21, 2021 6.747 6.900 6.688 6.841 149,948 +0.14(+2.15%)
Jun 18, 2021 6.857 7.061 6.642 6.697 106,368 -0.18(-2.59%)
Jun 17, 2021 6.976 6.976 6.841 6.874 74,619 -0.09(-1.34%)
Jun 16, 2021 6.959 7.044 6.824 6.968 67,506 +0.03(+0.49%)
Jun 15, 2021 6.849 6.942 6.790 6.934 41,959 +0.10(+1.49%)
Jun 14, 2021 6.925 6.952 6.807 6.832 52,545 -0.10(-1.47%)
Jun 11, 2021 6.824 6.942 6.798 6.934 54,939 +0.12(+1.74%)
Jun 10, 2021 6.857 6.883 6.773 6.815 100,261 -0.03(-0.37%)
Jun 09, 2021 6.925 6.951 6.807 6.841 17,247 -0.22(-3.12%)
Jun 08, 2021 7.069 7.103 7.010 7.061 14,953 -0.09(-1.30%)
Jun 07, 2021 7.145 7.238 7.103 7.154 27,329 +0.02(+0.24%)
Jun 04, 2021 7.145 7.238 6.730 7.137 675,304 -0.11(-1.52%)
Jun 03, 2021 7.196 7.272 7.162 7.247 36,689 +0.05(+0.71%)
Jun 02, 2021 7.179 7.230 7.124 7.196 17,708 +0.00(+0.00%)
Jun 01, 2021 7.221 7.238 7.069 7.196 97,444 +0.00(+0.00%)
May 28, 2021 7.230 7.272 7.078 7.196 43,512 +0.00(+0.00%)
May 27, 2021 6.984 7.247 6.984 7.196 52,363 +0.00(+0.00%)
May 26, 2021 7.027 7.264 6.849 7.196 81,995 +0.22(+3.16%)
May 25, 2021 7.001 7.078 6.976 6.976 64,479 -0.09(-1.32%)
May 24, 2021 6.984 7.137 6.934 7.069 43,112 +0.12(+1.71%)
May 21, 2021 6.925 6.968 6.879 6.951 68,311 +0.07(+0.98%)
May 20, 2021 6.773 6.891 6.697 6.883 50,405 +0.09(+1.37%)
May 19, 2021 6.747 6.841 6.646 6.790 38,766 -0.01(-0.12%)
May 18, 2021 6.900 6.908 6.798 6.798 31,435 -0.10(-1.47%)
May 17, 2021 6.866 6.942 6.849 6.900 58,443 +0.03(+0.49%)
May 14, 2021 6.747 6.883 6.747 6.866 73,119 +0.13(+1.88%)
May 13, 2021 6.578 6.747 6.561 6.739 31,631 +0.16(+2.45%)
May 12, 2021 6.671 6.680 6.561 6.578 45,321 -0.08(-1.15%)
May 11, 2021 6.671 6.697 6.625 6.654 45,926 -0.05(-0.76%)
May 10, 2021 6.815 6.849 6.680 6.705 65,721 -0.09(-1.37%)
May 07, 2021 6.790 6.815 6.764 6.798 31,044 -0.07(-0.99%)
May 06, 2021 6.815 6.883 6.747 6.866 52,569 +0.03(+0.50%)
May 05, 2021 6.908 6.951 6.807 6.832 56,933 -0.10(-1.47%)
May 04, 2021 7.010 7.035 6.934 6.934 56,708 -0.12(-1.68%)
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.