Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
United Security Bcsh
(NQ:
UBFO
)
7.960
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 23, 2024
7.980
7.980
7.775
7.960
41,574
+0.03(+0.38%)
Jul 22, 2024
7.920
8.000
7.830
7.930
32,196
+0.03(+0.38%)
Jul 19, 2024
7.870
8.050
7.820
7.900
38,548
+0.16(+2.07%)
Jul 18, 2024
7.720
7.875
7.690
7.740
27,590
-0.04(-0.51%)
Jul 17, 2024
7.420
7.780
7.270
7.780
221,208
+0.25(+3.32%)
Jul 16, 2024
7.450
7.560
7.402
7.530
358,542
+0.16(+2.17%)
Jul 15, 2024
7.380
7.650
7.370
7.370
57,048
-0.01(-0.14%)
Jul 12, 2024
7.080
7.430
7.080
7.380
13,993
-0.05(-0.67%)
Jul 11, 2024
7.200
7.430
7.200
7.430
148,804
+0.31(+4.35%)
Jul 10, 2024
7.150
7.220
7.120
7.120
5,085
+0.05(+0.71%)
Jul 09, 2024
7.160
7.230
7.070
7.070
60,736
-0.15(-2.08%)
Jul 08, 2024
7.190
7.260
7.150
7.220
50,515
-0.04(-0.55%)
Jul 05, 2024
7.200
7.280
7.200
7.260
18,387
+0.02(+0.28%)
Jul 03, 2024
7.200
7.270
7.200
7.240
5,763
+0.09(+1.26%)
Jul 02, 2024
7.250
7.280
7.150
7.150
13,223
-0.07(-1.04%)
Jul 01, 2024
7.270
7.280
7.200
7.225
8,705
-0.03(-0.34%)
Jun 28, 2024
7.280
7.310
7.115
7.250
26,143
-0.06(-0.82%)
Jun 27, 2024
7.220
7.310
7.220
7.310
10,802
+0.09(+1.25%)
Jun 26, 2024
7.190
7.223
7.190
7.220
2,773
+0.02(+0.28%)
Jun 25, 2024
7.200
7.240
7.200
7.200
4,068
+0.00(+0.00%)
Jun 24, 2024
7.110
7.225
7.110
7.200
4,731
-0.03(-0.41%)
Jun 21, 2024
7.250
7.280
7.170
7.230
19,719
-0.02(-0.28%)
Jun 20, 2024
7.210
7.293
7.210
7.250
3,948
+0.03(+0.42%)
Jun 18, 2024
7.270
7.270
7.220
7.220
3,051
+0.00(+0.00%)
Jun 17, 2024
7.300
7.300
7.210
7.220
19,728
-0.03(-0.41%)
Jun 14, 2024
7.230
7.315
7.230
7.250
32,148
+0.03(+0.42%)
Jun 13, 2024
7.320
7.320
7.220
7.220
7,164
-0.07(-0.96%)
Jun 12, 2024
7.280
7.330
7.270
7.290
8,894
+0.01(+0.14%)
Jun 11, 2024
7.200
7.280
7.200
7.280
14,935
+0.07(+0.97%)
Jun 10, 2024
7.220
7.280
7.210
7.210
6,053
+0.00(+0.00%)
Jun 07, 2024
7.245
7.245
7.208
7.210
3,299
+0.00(+0.00%)
Jun 06, 2024
7.250
7.265
7.200
7.210
8,519
-0.04(-0.55%)
Jun 05, 2024
7.250
7.300
7.250
7.250
3,009
+0.00(+0.00%)
Jun 04, 2024
7.280
7.295
7.250
7.250
4,810
-0.01(-0.14%)
Jun 03, 2024
7.330
7.330
7.250
7.260
15,651
+0.00(+0.00%)
May 31, 2024
7.290
7.330
7.260
7.260
7,551
+0.01(+0.14%)
May 30, 2024
7.330
7.330
7.250
7.250
5,928
+0.00(+0.00%)
May 29, 2024
7.270
7.320
7.250
7.250
7,201
-0.02(-0.28%)
May 28, 2024
7.351
7.351
7.270
7.270
3,086
-0.03(-0.41%)
May 24, 2024
7.310
7.330
7.296
7.300
2,506
-0.01(-0.14%)
May 23, 2024
7.310
7.310
7.270
7.310
3,284
+0.01(+0.14%)
May 22, 2024
7.290
7.300
7.280
7.300
3,525
+0.03(+0.41%)
May 21, 2024
7.340
7.360
7.270
7.270
7,907
+0.00(+0.00%)
May 20, 2024
7.330
7.440
7.270
7.270
12,135
+0.00(+0.00%)
May 17, 2024
7.300
7.400
7.200
7.270
21,201
-0.09(-1.22%)
May 16, 2024
7.346
7.400
7.346
7.360
4,324
-0.01(-0.14%)
May 15, 2024
7.340
7.390
7.334
7.370
5,744
+0.07(+0.96%)
May 14, 2024
7.370
7.370
7.300
7.300
8,505
+0.05(+0.69%)
May 13, 2024
7.370
7.390
7.250
7.250
16,238
+0.00(+0.00%)
May 10, 2024
7.290
7.410
7.250
7.250
14,545
-0.14(-1.89%)
May 09, 2024
7.270
7.400
7.270
7.390
14,543
+0.04(+0.54%)
May 08, 2024
7.363
7.400
7.280
7.350
10,227
+0.09(+1.24%)
May 07, 2024
7.340
7.450
7.260
7.260
15,808
-0.01(-0.14%)
May 06, 2024
7.270
7.400
7.170
7.270
12,300
-0.02(-0.27%)
May 03, 2024
7.250
7.340
7.250
7.290
5,537
+0.11(+1.53%)
May 02, 2024
7.220
7.220
7.140
7.180
10,269
+0.06(+0.84%)
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
.