United Bncp Inc (NQ: UBCP )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	9.196	9.416	8.984	9.000	4,823	-0.36(-3.85%)
Aug 28, 2020	9.356	9.360	9.243	9.360	2,698	+0.02(+0.22%)
Aug 27, 2020	9.253	9.395	9.253	9.340	3,889	+0.09(+0.94%)
Aug 26, 2020	9.334	9.334	9.253	9.253	922	-0.08(-0.84%)
Aug 25, 2020	9.171	9.332	9.171	9.332	980	+0.28(+3.12%)
Aug 24, 2020	9.098	9.123	8.886	9.049	2,795	+0.02(+0.18%)
Aug 21, 2020	8.968	9.033	8.617	9.033	858	+0.10(+1.17%)
Aug 20, 2020	9.114	9.114	8.757	8.929	2,192	-0.19(-2.04%)
Aug 19, 2020	9.000	9.114	9.000	9.114	1,549	+0.15(+1.63%)
Aug 18, 2020	9.090	9.114	8.968	8.968	11,813	-0.02(-0.18%)
Aug 17, 2020	9.008	9.008	8.984	8.984	1,498	-0.01(-0.14%)
Aug 14, 2020	8.996	8.996	8.996	8.996	245	+0.00(+0.00%)
Aug 13, 2020	9.073	9.073	8.902	8.996	5,944	-0.08(-0.85%)
Aug 12, 2020	9.008	9.114	8.976	9.074	4,452	+0.19(+2.09%)
Aug 11, 2020	8.976	9.040	8.888	8.888	9,467	+0.01(+0.11%)
Aug 10, 2020	8.959	8.968	8.438	8.878	9,382	-0.01(-0.09%)
Aug 07, 2020	8.886	8.886	8.886	8.886	1,103	+0.04(+0.46%)
Aug 06, 2020	8.841	8.845	8.825	8.845	1,409	+0.00(+0.02%)
Aug 05, 2020	8.707	8.843	8.707	8.843	1,140	-0.04(-0.48%)
Aug 04, 2020	8.902	8.911	8.683	8.886	2,456	-0.02(-0.27%)
Aug 03, 2020	8.813	8.911	8.682	8.911	2,128	+0.21(+2.44%)
Jul 31, 2020	8.601	8.764	8.601	8.699	2,698	+0.14(+1.62%)
Jul 30, 2020	8.943	8.980	8.560	8.560	4,208	-0.44(-4.89%)
Jul 29, 2020	8.821	9.000	8.821	9.000	1,691	+0.07(+0.82%)
Jul 28, 2020	8.894	8.927	8.739	8.927	2,389	+0.20(+2.34%)
Jul 27, 2020	8.927	8.995	8.723	8.723	2,847	-0.20(-2.28%)
Jul 24, 2020	8.927	8.927	8.927	8.927	735	+0.00(+0.00%)
Jul 23, 2020	8.927	8.927	8.927	8.927	713	+0.00(+0.00%)
Jul 22, 2020	8.927	9.318	8.764	8.927	6,286	+0.00(+0.00%)
Jul 21, 2020	9.180	9.375	8.927	8.927	10,800	-0.29(-3.10%)
Jul 20, 2020	9.306	9.306	9.212	9.212	2,878	-0.08(-0.83%)
Jul 17, 2020	9.171	9.337	9.171	9.290	2,453	+0.10(+1.06%)
Jul 16, 2020	9.070	9.212	9.070	9.192	516	-0.10(-1.03%)
Jul 15, 2020	9.074	9.310	9.074	9.288	1,176	+0.31(+3.48%)
Jul 14, 2020	8.968	9.122	8.927	8.976	5,890	+0.01(+0.09%)
Jul 13, 2020	9.367	9.367	8.968	8.968	4,522	-0.30(-3.24%)
Jul 10, 2020	9.131	9.302	9.131	9.268	2,453	-0.08(-0.89%)
Jul 09, 2020	9.351	9.416	9.139	9.351	3,884	-0.30(-3.12%)
Jul 08, 2020	9.310	9.652	9.049	9.652	2,362	+0.44(+4.74%)
Jul 07, 2020	9.473	9.612	9.212	9.215	1,550	-0.20(-2.13%)
Jul 06, 2020	9.498	9.498	9.359	9.416	2,891	-0.04(-0.43%)
Jul 02, 2020	9.498	9.518	9.375	9.457	4,783	+0.04(+0.43%)
Jul 01, 2020	9.392	9.416	9.392	9.416	894	+0.02(+0.26%)
Jun 30, 2020	9.098	9.392	9.098	9.392	4,992	+0.06(+0.61%)
Jun 29, 2020	9.057	9.334	8.976	9.334	7,445	+0.36(+4.00%)
Jun 26, 2020	9.343	9.397	8.976	8.976	7,973	-0.68(-7.09%)
Jun 25, 2020	9.286	9.783	9.123	9.661	11,308	+0.35(+3.77%)
Jun 24, 2020	10.00	10.00	9.302	9.310	9,094	-0.51(-5.23%)
Jun 23, 2020	9.905	9.905	9.347	9.824	7,692	-0.04(-0.41%)
Jun 22, 2020	9.073	9.897	9.055	9.864	11,036	-0.03(-0.33%)
Jun 19, 2020	9.359	10.52	8.601	9.897	14,964	+1.14(+13.04%)
Jun 18, 2020	9.008	9.359	8.739	8.756	1,680	+0.02(+0.19%)
Jun 17, 2020	8.739	9.351	8.702	8.739	10,119	+0.30(+3.57%)
Jun 16, 2020	8.413	8.845	8.413	8.438	10,607	+0.10(+1.21%)
Jun 15, 2020	8.226	8.478	8.030	8.337	3,311	-0.18(-2.09%)
Jun 12, 2020	8.329	9.188	8.329	8.515	1,717	-0.17(-1.93%)
Jun 11, 2020	9.139	9.415	8.030	8.682	11,402	-1.63(-15.81%)
Jun 10, 2020	10.12	10.31	10.12	10.31	2,163	-0.11(-1.10%)
Jun 09, 2020	11.09	11.09	9.881	10.43	10,643	-0.63(-5.66%)
Jun 08, 2020	10.24	11.09	10.24	11.05	37,292	+1.37(+14.17%)
Jun 05, 2020	9.237	9.794	9.149	9.681	17,973	+0.56(+6.19%)
Jun 04, 2020	9.262	9.262	8.962	9.116	2,921	-0.12(-1.31%)
Jun 03, 2020	9.318	9.318	8.987	9.237	5,493	+0.05(+0.53%)
Jun 02, 2020	9.124	9.318	8.923	9.189	3,833	+0.25(+2.80%)

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.