Skip to main content

United Bncp Inc (NQ: UBCP )

11.91 +0.31 (+2.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 12.61 12.61 12.07 12.31 3,787 -0.30(-2.39%)
Apr 26, 2024 12.61 376 -0.09(-0.74%)
Apr 25, 2024 12.67 12.71 12.67 12.71 2,998 -0.07(-0.53%)
Apr 24, 2024 12.77 12.77 12.77 12.77 1,147 +0.01(+0.08%)
Apr 23, 2024 12.76 12.76 12.76 12.76 397 -0.77(-5.68%)
Apr 22, 2024 13.03 13.53 12.62 13.53 3,390 +0.58(+4.49%)
Apr 19, 2024 13.39 13.39 12.95 12.95 601 +0.13(+0.99%)
Apr 18, 2024 13.75 13.75 12.82 12.82 1,378 +0.25(+1.97%)
Apr 17, 2024 13.49 13.49 12.58 12.58 3,952 +0.06(+0.47%)
Apr 16, 2024 12.99 13.48 12.52 12.52 1,616 -0.18(-1.43%)
Apr 15, 2024 13.21 13.21 12.70 12.70 5,880 -0.61(-4.56%)
Apr 12, 2024 13.61 13.61 13.06 13.31 2,135 -0.08(-0.59%)
Apr 11, 2024 12.67 13.80 12.67 13.38 2,905 +0.57(+4.46%)
Apr 10, 2024 12.83 13.39 12.81 12.81 3,050 -0.40(-3.06%)
Apr 09, 2024 13.06 13.70 12.71 13.22 5,287 -0.34(-2.52%)
Apr 08, 2024 13.93 13.96 13.44 13.56 3,493 -0.40(-2.85%)
Apr 05, 2024 14.04 14.04 13.93 13.96 1,541 -0.29(-2.01%)
Apr 04, 2024 14.28 14.45 14.24 14.24 1,766 -0.05(-0.34%)
Apr 03, 2024 14.19 14.37 14.00 14.29 3,913 -0.10(-0.69%)
Apr 02, 2024 14.73 14.73 13.94 14.39 3,397 -0.33(-2.21%)
Apr 01, 2024 14.29 14.72 14.29 14.72 3,271 +0.45(+3.18%)
Mar 28, 2024 14.24 14.26 14.24 14.26 1,023 -0.48(-3.26%)
Mar 27, 2024 14.01 14.74 14.01 14.74 5,258 +0.00(+0.01%)
Mar 26, 2024 14.89 14.89 14.15 14.74 8,874 -0.37(-2.44%)
Mar 25, 2024 14.18 15.28 14.18 15.11 14,328 +1.07(+7.66%)
Mar 22, 2024 13.33 14.04 13.10 14.04 4,912 +0.70(+5.25%)
Mar 21, 2024 13.16 13.76 11.98 13.34 8,126 +0.62(+4.88%)
Mar 20, 2024 12.29 13.45 11.71 12.71 19,021 +0.89(+7.50%)
Mar 19, 2024 12.16 12.32 11.83 11.83 3,173 -0.15(-1.24%)
Mar 18, 2024 11.90 12.32 11.64 11.98 11,994 +0.13(+1.08%)
Mar 15, 2024 11.81 11.90 11.81 11.85 3,591 +0.30(+2.56%)
Mar 13, 2024 11.55 390 -0.07(-0.61%)
Mar 12, 2024 11.65 11.65 11.38 11.62 1,512 -0.25(-2.14%)
Mar 11, 2024 11.73 11.88 11.73 11.88 1,584 +0.05(+0.42%)
Mar 08, 2024 11.97 11.98 11.31 11.83 15,331 -0.01(-0.12%)
Mar 07, 2024 11.57 12.07 11.57 11.84 3,476 -0.01(-0.06%)
Mar 06, 2024 12.01 12.45 11.44 11.85 19,560 +0.02(+0.20%)
Mar 05, 2024 11.93 12.01 11.83 11.83 2,177 +0.01(+0.08%)
Mar 04, 2024 11.79 12.20 11.65 11.82 11,578 +0.06(+0.49%)
Mar 01, 2024 11.59 11.81 11.58 11.76 5,296 +0.33(+2.85%)
Feb 28, 2024 11.43 343 +0.06(+0.51%)
Feb 27, 2024 11.40 11.40 11.36 11.37 4,474 -0.02(-0.21%)
Feb 26, 2024 11.34 11.40 11.34 11.40 841 +0.03(+0.29%)
Feb 23, 2024 11.40 11.40 11.36 11.36 1,050 -0.04(-0.34%)
Feb 22, 2024 11.40 11.40 11.37 11.40 3,199 +0.20(+1.76%)
Feb 21, 2024 11.33 11.33 11.10 11.21 6,814 +0.01(+0.13%)
Feb 20, 2024 11.28 11.28 11.19 11.19 1,314 -0.03(-0.23%)
Feb 16, 2024 11.39 11.39 11.22 11.22 954 -0.03(-0.28%)
Feb 15, 2024 11.30 11.32 11.06 11.25 4,695 -0.01(-0.10%)
Feb 14, 2024 11.29 11.40 11.06 11.26 2,080 -0.03(-0.24%)
Feb 13, 2024 11.05 11.29 11.05 11.29 3,398 +0.12(+1.03%)
Feb 12, 2024 11.16 11.48 11.16 11.17 2,718 -0.24(-2.14%)
Feb 09, 2024 11.31 11.42 11.15 11.42 5,766 +0.15(+1.32%)
Feb 08, 2024 11.26 11.27 11.26 11.27 1,017 +0.00(+0.02%)
Feb 07, 2024 11.54 11.54 11.13 11.27 1,397 -0.16(-1.36%)
Feb 06, 2024 11.28 11.42 11.28 11.42 1,629 +0.14(+1.28%)
Feb 05, 2024 11.55 11.55 11.28 11.28 11,531 -0.27(-2.33%)
Feb 02, 2024 11.55 11.74 11.55 11.55 4,262 -0.12(-1.03%)
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.