United Bncp Inc (NQ: UBCP )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	9.750	9.750	9.750	9.750	246	-0.01(-0.08%)
Oct 29, 2020	9.827	9.827	9.758	9.758	3,595	-0.15(-1.56%)
Oct 28, 2020	10.07	10.07	9.912	9.912	928	-0.18(-1.81%)
Oct 27, 2020	10.21	10.21	10.09	10.09	1,894	+0.01(+0.12%)
Oct 26, 2020	10.08	10.08	10.08	10.08	398	+0.07(+0.73%)
Oct 23, 2020	10.05	10.20	9.985	10.01	4,061	-0.29(-2.84%)
Oct 22, 2020	10.56	10.56	10.20	10.30	4,678	-0.26(-2.46%)
Oct 21, 2020	9.831	10.85	9.798	10.56	25,892	+0.50(+4.97%)
Oct 20, 2020	10.04	10.49	9.815	10.06	5,295	-0.02(-0.20%)
Oct 19, 2020	10.12	10.12	10.07	10.08	1,038	-0.01(-0.08%)
Oct 16, 2020	10.02	10.09	9.839	10.09	1,723	+0.28(+2.90%)
Oct 15, 2020	9.806	9.806	9.806	9.806	227	-0.36(-3.52%)
Oct 14, 2020	9.790	10.62	9.774	10.16	4,232	+0.31(+3.13%)
Oct 13, 2020	10.58	10.58	9.855	9.855	6,027	-0.72(-6.84%)
Oct 12, 2020	10.07	10.58	10.05	10.58	3,971	+0.71(+7.16%)
Oct 09, 2020	9.871	9.871	9.871	9.871	492	-0.20(-2.02%)
Oct 08, 2020	10.01	10.24	10.01	10.07	1,805	+0.05(+0.49%)
Oct 07, 2020	10.47	10.70	10.03	10.03	9,788	-0.44(-4.19%)
Oct 06, 2020	10.14	10.82	10.14	10.46	4,141	+0.42(+4.21%)
Oct 05, 2020	10.28	10.36	9.953	10.04	6,088	-0.20(-1.94%)
Oct 02, 2020	10.06	10.32	10.06	10.24	6,031	+0.28(+2.81%)
Oct 01, 2020	10.20	10.24	9.806	9.961	14,917	-0.24(-2.39%)
Sep 30, 2020	9.880	10.20	9.880	10.20	4,439	+0.09(+0.92%)
Sep 29, 2020	10.24	10.45	10.11	10.11	8,459	-0.01(-0.12%)
Sep 28, 2020	10.12	10.24	10.12	10.12	1,686	+0.05(+0.48%)
Sep 25, 2020	10.16	10.36	10.07	10.07	8,615	+0.11(+1.09%)
Sep 24, 2020	9.965	9.965	9.965	9.965	818	-0.10(-1.00%)
Sep 23, 2020	10.14	10.36	10.02	10.07	9,328	+0.38(+3.94%)
Sep 22, 2020	9.904	10.01	9.685	9.685	1,376	+0.01(+0.13%)
Sep 21, 2020	9.571	9.701	9.571	9.672	4,253	-0.06(-0.63%)
Sep 18, 2020	10.22	10.40	9.733	9.733	14,031	-0.11(-1.16%)
Sep 17, 2020	10.12	10.12	9.798	9.847	4,408	-0.30(-2.96%)
Sep 16, 2020	9.750	10.77	9.701	10.15	15,397	+0.58(+6.03%)
Sep 15, 2020	9.685	9.815	9.571	9.571	2,574	+0.00(+0.04%)
Sep 14, 2020	9.676	9.874	9.567	9.567	8,045	-0.55(-5.42%)
Sep 11, 2020	9.750	10.28	9.506	10.12	1,846	-0.06(-0.56%)
Sep 10, 2020	10.06	10.20	9.953	10.17	6,597	-0.12(-1.18%)
Sep 09, 2020	9.668	10.32	9.296	10.29	10,082	+0.19(+1.87%)
Sep 08, 2020	9.599	10.20	9.302	10.11	19,103	+0.71(+7.52%)
Sep 04, 2020	9.217	9.438	9.208	9.398	8,216	+0.24(+2.65%)
Sep 03, 2020	9.086	9.156	9.081	9.156	1,666	+0.09(+1.02%)
Sep 02, 2020	9.278	9.278	9.057	9.063	3,012	-0.14(-1.52%)
Sep 01, 2020	8.836	9.286	8.836	9.203	4,789	+0.34(+3.78%)
Aug 31, 2020	9.061	9.278	8.852	8.868	4,895	-0.35(-3.85%)
Aug 28, 2020	9.219	9.223	9.108	9.223	2,738	+0.02(+0.22%)
Aug 27, 2020	9.117	9.257	9.117	9.203	3,947	+0.09(+0.94%)
Aug 26, 2020	9.197	9.197	9.117	9.117	936	-0.08(-0.84%)
Aug 25, 2020	9.037	9.194	9.037	9.194	994	+0.28(+3.12%)
Aug 24, 2020	8.964	8.988	8.755	8.916	2,837	+0.02(+0.18%)
Aug 21, 2020	8.836	8.900	8.491	8.900	871	+0.10(+1.17%)
Aug 20, 2020	8.980	8.980	8.629	8.797	2,224	-0.18(-2.04%)
Aug 19, 2020	8.868	8.980	8.868	8.980	1,572	+0.14(+1.63%)
Aug 18, 2020	8.956	8.980	8.836	8.836	11,989	-0.02(-0.18%)
Aug 17, 2020	8.876	8.876	8.852	8.852	1,521	-0.01(-0.14%)
Aug 14, 2020	8.864	8.864	8.864	8.864	248	+0.00(+0.00%)
Aug 13, 2020	8.940	8.940	8.772	8.864	6,032	-0.08(-0.85%)
Aug 12, 2020	8.876	8.980	8.844	8.940	4,519	+0.18(+2.09%)
Aug 11, 2020	8.844	8.907	8.757	8.757	9,608	+0.01(+0.11%)
Aug 10, 2020	8.828	8.836	8.314	8.747	9,522	-0.01(-0.09%)
Aug 07, 2020	8.755	8.755	8.755	8.755	1,120	+0.04(+0.46%)
Aug 06, 2020	8.711	8.715	8.695	8.715	1,430	+0.00(+0.02%)
Aug 05, 2020	8.579	8.713	8.579	8.713	1,157	-0.04(-0.48%)
Aug 04, 2020	8.772	8.780	8.555	8.755	2,493	-0.02(-0.27%)

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.