United Bncp Inc (NQ: UBCP )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	12.88	12.88	12.75	12.76	3,122	-0.12(-0.92%)
Oct 28, 2021	12.83	12.88	12.74	12.88	6,468	+0.13(+1.00%)
Oct 27, 2021	12.83	12.94	12.74	12.75	3,081	+0.04(+0.33%)
Oct 26, 2021	12.94		12.71	12.71	3,374	-0.04(-0.33%)
Oct 25, 2021	12.75	12.85	12.75	12.75	3,032	-0.11(-0.83%)
Oct 22, 2021	12.86	12.86	12.86	12.86	332	-0.09(-0.68%)
Oct 21, 2021	12.95	12.95	12.95	12.95	645	+0.15(+1.18%)
Oct 20, 2021	12.85	12.88	12.79	12.79	3,295	-0.03(-0.23%)
Oct 19, 2021	12.82	12.82	12.82	12.82	666	+0.03(+0.23%)
Oct 18, 2021	12.71	12.79	12.71	12.79	777	-0.04(-0.33%)
Oct 15, 2021	12.91	12.91	12.80	12.84	948	+0.09(+0.67%)
Oct 14, 2021	12.88	12.88	12.75	12.75	1,083	+0.04(+0.28%)
Oct 13, 2021	12.88	12.88	12.72	12.72	504	-0.07(-0.55%)
Oct 12, 2021	12.79	12.79	12.79	12.79	263	+0.00(+0.00%)
Oct 11, 2021	12.94	13.09	12.74	12.79	4,733	-0.32(-2.46%)
Oct 08, 2021	13.11	13.11	13.11	13.11	264	+0.22(+1.70%)
Oct 07, 2021	13.10	13.10	12.82	12.89	2,971	-0.19(-1.42%)
Oct 06, 2021	12.94	13.08	12.76	13.08	3,449	+0.17(+1.32%)
Oct 05, 2021	13.08	13.08	12.91	12.91	2,718	+0.22(+1.74%)
Oct 04, 2021	12.97	12.99	12.68	12.68	2,945	+0.00(+0.00%)
Oct 01, 2021	12.42	12.95	12.42	12.68	6,081	+0.53(+4.34%)
Sep 30, 2021	12.84	12.84	12.16	12.16	6,523	-0.45(-3.57%)
Sep 29, 2021	12.73	12.84	12.61	12.61	1,723	-0.24(-1.85%)
Sep 28, 2021	12.87	12.87	12.85	12.85	2,090	+0.25(+1.99%)
Sep 27, 2021	12.63	12.87	12.58	12.60	9,694	+0.11(+0.85%)
Sep 24, 2021	12.48	12.58	12.43	12.49	2,261	+0.15(+1.24%)
Sep 23, 2021	12.36	12.66	12.29	12.34	7,403	+0.26(+2.11%)
Sep 22, 2021	12.83	13.18	12.08	12.08	24,316	-0.60(-4.70%)
Sep 21, 2021	13.04	13.08	12.68	12.68	8,478	-0.27(-2.10%)
Sep 20, 2021	12.88	13.05	12.79	12.95	9,664	+0.20(+1.60%)
Sep 17, 2021	12.76	12.88	12.62	12.74	18,120	-0.02(-0.13%)
Sep 16, 2021	12.88	13.02	12.75	12.76	5,937	+0.01(+0.07%)
Sep 15, 2021	12.79	12.79	12.74	12.75	804	+0.04(+0.35%)
Sep 14, 2021	12.73	12.88	12.67	12.71	1,665	+0.03(+0.25%)
Sep 13, 2021	12.95	12.99	12.68	12.68	2,084	-0.08(-0.67%)
Sep 10, 2021	12.93	13.03	12.76	12.76	2,451	-0.19(-1.44%)
Sep 09, 2021	13.00	13.18	12.95	12.95	9,351	-0.10(-0.80%)
Sep 08, 2021	12.96	13.05	12.93	13.05	5,765	+0.01(+0.07%)
Sep 07, 2021	13.14	13.20	13.03	13.04	1,972	-0.09(-0.71%)
Sep 03, 2021	13.29	13.29	13.14	13.14	1,138	-0.07(-0.51%)
Sep 02, 2021	13.06	13.81	12.99	13.20	13,647	+0.24(+1.88%)
Sep 01, 2021	12.65	13.89	12.64	12.96	34,371	+0.20(+1.58%)
Aug 31, 2021	13.04	13.62	12.72	12.76	19,316	-0.40(-3.01%)
Aug 30, 2021	13.29	14.16	12.94	13.15	17,758	-0.14(-1.08%)
Aug 27, 2021	12.94	13.93	12.94	13.30	7,647	+0.54(+4.22%)
Aug 26, 2021	13.30	13.30	12.73	12.76	9,311	+0.04(+0.33%)
Aug 25, 2021	12.27	12.93	12.27	12.72	7,092	+0.26(+2.10%)
Aug 24, 2021	12.21	12.46	12.10	12.45	2,119	+0.34(+2.82%)
Aug 23, 2021	12.33	12.33	12.09	12.11	2,498	-0.22(-1.81%)
Aug 20, 2021	12.22	12.34	12.22	12.34	3,251	+0.24(+1.95%)
Aug 19, 2021	12.02	12.47	11.78	12.10	8,672	-0.11(-0.90%)
Aug 18, 2021	12.18	12.21	11.82	12.21	19,865	+0.16(+1.33%)
Aug 17, 2021	12.10	12.10	12.05	12.05	1,223	-0.20(-1.65%)
Aug 16, 2021	12.21	12.25	12.21	12.25	2,148	+0.13(+1.04%)
Aug 13, 2021	12.36	12.36	11.92	12.13	4,918	-0.14(-1.17%)
Aug 12, 2021	11.87	12.27	11.44	12.27	14,535	+0.29(+2.46%)
Aug 11, 2021	11.79	12.29	11.24	11.97	60,656	+0.10(+0.85%)
Aug 10, 2021	11.96	12.49	11.79	11.87	19,709	+0.03(+0.28%)
Aug 09, 2021	11.76	11.84	11.46	11.84	12,454	+0.49(+4.30%)
Aug 06, 2021	11.29	11.35	11.12	11.35	14,429	+0.12(+1.05%)
Aug 05, 2021	11.04	11.41	11.01	11.23	26,451	+0.29(+2.69%)
Aug 04, 2021	10.90	10.95	10.90	10.94	4,858	+0.01(+0.08%)
Aug 03, 2021	10.90	10.95	10.83	10.93	18,022	-0.02(-0.15%)

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.