United Bncp Inc (NQ: UBCP )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2024	11.56	11.70	11.56	11.67	988	+0.11(+0.95%)
Jan 31, 2024	11.77	11.77	11.56	11.56	2,373	-0.08(-0.66%)
Jan 30, 2024	11.52	11.70	11.52	11.63	1,978	+0.12(+1.00%)
Jan 29, 2024	11.90	11.95	11.52	11.52	1,455	-0.54(-4.49%)
Jan 26, 2024	12.09	12.09	12.00	12.06	1,642	+0.06(+0.51%)
Jan 25, 2024	11.90	12.05	11.90	12.00	1,579	+0.12(+1.04%)
Jan 24, 2024	11.63	12.05	11.63	11.87	3,856	+0.31(+2.67%)
Jan 23, 2024	11.68	11.84	11.47	11.57	3,206	-0.02(-0.17%)
Jan 22, 2024	11.35	11.98	11.35	11.59	4,947	-0.25(-2.12%)
Jan 19, 2024	11.93	11.93	11.63	11.84	2,198	+0.27(+2.33%)
Jan 18, 2024	11.57	11.57	11.57	11.57	436	+0.04(+0.33%)
Jan 17, 2024	11.50	11.93	11.50	11.53	5,184	+0.02(+0.17%)
Jan 16, 2024	11.77	11.52	11.32	11.51	8,507	+0.23(+2.04%)
Jan 12, 2024	11.37	11.73	11.28	11.28	2,608	-0.05(-0.42%)
Jan 11, 2024	11.52	11.70	11.33	11.33	1,477	+0.00(+0.00%)
Jan 10, 2024	11.75	11.75	11.33	11.33	976	-0.19(-1.67%)
Jan 09, 2024	11.88	11.90	11.52	11.52	1,969	-0.27(-2.28%)
Jan 08, 2024	11.79	12.28	11.79	11.79	944	-0.29(-2.42%)
Jan 05, 2024	12.33	12.43	11.77	12.08	10,979	-0.48(-3.78%)
Jan 04, 2024	12.61	12.61	12.56	12.56	544	-0.15(-1.21%)
Jan 03, 2024	12.81	12.81	12.65	12.71	4,393	-0.09(-0.68%)

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.