United Bncp Inc (NQ: UBCP )

11.95 -0.03 (-0.25%)
Streaming Delayed Price Updated: 2:31 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

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%)
Jan 02, 2024 12.12 12.89 12.12 12.80 3,740 +0.47(+3.82%)
Dec 29, 2023 12.55 12.55 12.19 12.32 4,702 -0.16(-1.31%)
Dec 28, 2023 12.82 12.88 12.49 12.49 1,707 -0.38(-2.98%)
Dec 27, 2023 13.09 13.09 12.30 12.87 3,666 -0.31(-2.33%)
Dec 26, 2023 13.60 13.60 12.33 13.18 12,641 -0.21(-1.58%)
Dec 22, 2023 13.26 13.63 12.72 13.39 19,276 +0.10(+0.76%)
Dec 21, 2023 12.80 13.92 12.49 13.29 28,378 +0.38(+2.94%)
Dec 20, 2023 11.78 13.02 11.70 12.91 20,492 +1.21(+10.34%)
Dec 19, 2023 11.23 11.70 11.23 11.70 3,540 +0.09(+0.74%)
Dec 18, 2023 11.15 11.74 11.15 11.61 6,658 +0.45(+4.04%)
Dec 15, 2023 10.88 11.28 10.88 11.16 5,431 +0.03(+0.30%)
Dec 14, 2023 10.97 11.24 10.87 11.13 7,892 +0.44(+4.08%)
Dec 13, 2023 10.94 10.94 10.65 10.69 3,449 -0.01(-0.09%)
Dec 12, 2023 10.64 11.24 10.64 10.70 27,692 +0.09(+0.86%)
Dec 11, 2023 10.59 11.03 10.55 10.61 4,128 +0.05(+0.50%)
Dec 08, 2023 10.57 10.59 10.45 10.56 3,317 -0.01(-0.09%)
Dec 07, 2023 10.93 11.04 10.37 10.57 2,700 +0.00(+0.00%)
Dec 06, 2023 11.29 11.31 10.57 10.57 8,177 -0.47(-4.28%)
Dec 05, 2023 10.74 11.08 10.74 11.04 8,774 +0.19(+1.74%)
Dec 04, 2023 10.55 10.85 10.55 10.85 9,606 +0.39(+3.70%)
Dec 01, 2023 10.61 10.63 10.37 10.46 5,831 +0.07(+0.64%)
Nov 30, 2023 10.35 10.62 10.19 10.40 2,543 +0.00(+0.00%)
Nov 29, 2023 10.73 10.82 10.40 10.40 10,098 -0.26(-2.44%)
Nov 28, 2023 10.57 10.81 10.54 10.66 1,663 +0.35(+3.44%)
Nov 27, 2023 10.41 10.84 10.30 10.30 6,790 -0.26(-2.50%)
Nov 24, 2023 10.55 10.57 10.17 10.57 2,187 +0.03(+0.27%)
Nov 22, 2023 10.29 10.57 10.29 10.54 2,556 +0.50(+4.99%)
Nov 21, 2023 9.973 10.52 9.973 10.04 850 -0.34(-3.28%)
Nov 20, 2023 10.38 10.38 10.38 10.38 418 +0.23(+2.28%)
Nov 17, 2023 9.810 10.20 9.810 10.15 1,326 -0.13(-1.26%)
Nov 16, 2023 10.30 10.40 9.765 10.28 12,825 -0.05(-0.53%)
Nov 15, 2023 9.793 10.37 9.793 10.33 1,164 +0.54(+5.50%)
Nov 14, 2023 9.689 10.37 9.689 9.793 7,407 +0.20(+2.07%)
Nov 13, 2023 9.595 9.866 9.387 9.595 5,181 -0.15(-1.55%)
Nov 10, 2023 9.462 10.07 9.358 9.746 5,287 +0.17(+1.78%)
Nov 09, 2023 9.538 9.576 9.538 9.576 1,210 -0.48(-4.79%)
Nov 08, 2023 10.11 10.11 9.169 10.06 4,132 -0.20(-1.94%)
Nov 07, 2023 10.16 10.26 10.16 10.26 1,086 +0.09(+0.93%)
Nov 06, 2023 10.18 10.40 10.16 10.16 3,430 -0.05(-0.46%)
Nov 03, 2023 10.16 10.22 10.16 10.21 1,779 +0.09(+0.84%)
Nov 02, 2023 10.80 10.80 9.916 10.12 5,808 +0.70(+7.42%)
Nov 01, 2023 9.462 9.831 9.425 9.425 8,170 -0.02(-0.20%)
Oct 30, 2023 9.443 123 -0.02(-0.25%)
Oct 27, 2023 9.453 9.467 9.453 9.467 2,126 +0.09(+0.94%)
Oct 26, 2023 9.736 9.746 9.379 9.379 2,153 -0.34(-3.48%)
Oct 25, 2023 9.453 9.732 9.453 9.717 7,457 +0.36(+3.84%)
Oct 24, 2023 9.641 9.641 9.302 9.358 1,968 -0.09(-1.00%)
Oct 23, 2023 10.29 10.29 9.339 9.453 9,871 -0.17(-1.77%)
Oct 20, 2023 9.387 9.878 9.387 9.623 2,590 +0.17(+1.80%)
Oct 19, 2023 9.472 9.878 9.358 9.453 15,410 -0.19(-1.96%)
Oct 18, 2023 9.764 9.764 9.642 9.642 5,091 -0.05(-0.49%)
Oct 17, 2023 9.699 10.05 9.689 9.689 5,308 +0.00(+0.00%)
Oct 16, 2023 10.13 10.40 9.689 9.689 6,842 -0.06(-0.58%)
Oct 13, 2023 9.746 9.746 9.746 9.746 608 -0.20(-2.00%)
Oct 12, 2023 9.717 10.02 9.689 9.944 2,805 +0.10(+1.01%)
Oct 11, 2023 9.878 10.19 9.831 9.845 2,442 +0.17(+1.71%)
Oct 10, 2023 9.877 9.878 9.640 9.680 4,906 -0.25(-2.48%)
Oct 09, 2023 9.727 10.21 9.699 9.926 8,185 +0.05(+0.48%)
Oct 06, 2023 10.11 10.12 9.878 9.878 3,911 -0.25(-2.43%)
Oct 05, 2023 10.13 10.13 10.12 10.12 2,739 -0.43(-4.03%)
Oct 04, 2023 10.41 10.64 10.17 10.55 3,223 +0.03(+0.27%)
Oct 03, 2023 10.82 10.87 10.41 10.52 3,687 -0.44(-4.05%)
Oct 02, 2023 11.06 11.06 10.73 10.97 4,625 +0.05(+0.43%)
Sep 29, 2023 10.93 10.93 10.92 10.92 1,492 +0.04(+0.35%)
Sep 28, 2023 10.88 10.88 10.88 10.88 373 -0.03(-0.26%)
Sep 27, 2023 10.91 10.91 10.91 10.91 2,327 -0.07(-0.60%)
Sep 25, 2023 10.97 156 -0.08(-0.68%)
Sep 22, 2023 10.93 11.05 10.82 11.05 4,978 +0.00(+0.00%)
Sep 21, 2023 11.04 11.05 10.76 11.05 7,280 +0.00(+0.00%)
Sep 20, 2023 10.94 11.05 10.60 11.05 6,513 +0.41(+3.82%)
Sep 19, 2023 10.95 11.00 10.64 10.64 849 -0.26(-2.34%)
Sep 18, 2023 10.72 10.95 10.43 10.90 2,770 +0.28(+2.67%)
Sep 15, 2023 10.88 10.95 10.62 10.62 3,214 -0.35(-3.19%)
Sep 14, 2023 10.62 10.97 10.62 10.97 1,254 +0.20(+1.84%)
Sep 13, 2023 10.82 10.82 10.77 10.77 1,336 -0.12(-1.13%)
Sep 12, 2023 11.04 11.05 10.85 10.89 2,062 +0.02(+0.17%)
Sep 11, 2023 10.95 10.95 10.86 10.87 1,476 +0.00(+0.00%)
Sep 08, 2023 10.86 10.88 10.86 10.87 2,509 -0.22(-2.02%)
Sep 07, 2023 11.10 11.10 10.87 11.10 1,802 +0.15(+1.34%)
Sep 06, 2023 11.01 11.01 10.95 10.95 1,916 -0.07(-0.59%)
Sep 05, 2023 11.05 11.11 10.99 11.01 1,794 +0.07(+0.60%)
Sep 01, 2023 10.99 11.00 10.95 10.95 2,893 +0.09(+0.86%)
Aug 31, 2023 11.04 11.04 10.86 10.86 2,745 +0.00(+0.00%)
Aug 30, 2023 11.11 11.13 10.86 10.86 866 +0.13(+1.22%)
Aug 29, 2023 10.94 10.94 10.73 10.73 725 -0.29(-2.62%)
Aug 28, 2023 11.16 11.16 11.01 11.01 6,344 -0.11(-1.00%)
Aug 25, 2023 11.00 11.16 11.00 11.12 5,671 +0.12(+1.09%)
Aug 24, 2023 10.75 11.00 10.68 11.00 5,277 +0.25(+2.34%)
Aug 23, 2023 10.93 10.93 10.75 10.75 520 -0.12(-1.11%)
Aug 22, 2023 10.76 11.11 10.76 10.87 2,296 -0.07(-0.60%)
Aug 21, 2023 10.91 11.07 10.75 10.94 4,665 +0.07(+0.61%)
Aug 18, 2023 10.95 10.95 10.87 10.87 2,556 -0.04(-0.39%)
Aug 17, 2023 10.92 10.92 10.92 10.92 1,248 +0.15(+1.44%)
Aug 16, 2023 10.91 10.94 10.76 10.76 7,152 -0.01(-0.09%)
Aug 15, 2023 10.77 10.77 10.77 10.77 319 -0.27(-2.45%)
Aug 14, 2023 11.04 11.05 11.04 11.04 1,045 -0.01(-0.09%)
Aug 11, 2023 11.05 11.19 11.05 11.05 1,789 +0.21(+1.98%)
Aug 10, 2023 10.77 11.49 10.76 10.84 15,133 +0.16(+1.51%)
Aug 09, 2023 10.98 11.03 10.59 10.68 6,052 -0.35(-3.15%)
Aug 08, 2023 11.03 11.10 11.02 11.02 1,017 -0.01(-0.08%)
Aug 07, 2023 11.13 11.16 11.03 11.03 3,933 +0.01(+0.08%)
Aug 04, 2023 10.99 11.02 10.99 11.02 1,975 +0.07(+0.59%)
Aug 03, 2023 11.15 11.15 10.96 10.96 1,302 +0.00(+0.00%)
Aug 02, 2023 12.10 12.10 10.89 10.96 5,426 -0.05(-0.42%)
Aug 01, 2023 11.06 11.27 11.00 11.00 1,566 -0.31(-2.72%)
Jul 31, 2023 11.16 11.41 11.16 11.31 4,650 +0.16(+1.42%)
Jul 28, 2023 11.32 11.32 11.14 11.15 1,009 +0.10(+0.93%)
Jul 27, 2023 10.81 11.17 10.67 11.05 5,393 +0.00(+0.02%)
Jul 26, 2023 11.05 11.05 11.04 11.05 1,938 +0.09(+0.85%)
Jul 25, 2023 11.06 11.06 10.86 10.96 2,335 +0.01(+0.06%)
Jul 24, 2023 10.92 10.95 10.92 10.95 788 +0.12(+1.12%)
Jul 21, 2023 10.83 11.17 10.74 10.83 5,881 -0.35(-3.17%)
Jul 20, 2023 11.40 11.51 11.18 11.18 2,773 +0.19(+1.70%)
Jul 19, 2023 11.41 11.41 11.00 11.00 1,216 +0.18(+1.64%)
Jul 18, 2023 10.82 10.82 10.82 10.82 587 -0.37(-3.30%)
Jul 17, 2023 11.23 11.23 11.02 11.19 906 -0.06(-0.49%)
Jul 14, 2023 11.27 11.27 11.18 11.24 3,875 +0.40(+3.66%)
Jul 13, 2023 10.85 10.85 10.85 10.85 310 +0.13(+1.22%)
Jul 12, 2023 11.09 11.09 10.72 10.72 2,812 -0.24(-2.21%)
Jul 11, 2023 10.96 11.09 10.96 10.96 3,151 +0.01(+0.08%)
Jul 10, 2023 11.17 11.18 10.95 10.95 1,850 -0.22(-2.00%)
Jul 07, 2023 11.40 11.40 11.17 11.17 759 -0.07(-0.62%)
Jul 06, 2023 11.24 11.24 11.24 11.24 869 -0.11(-0.94%)
Jul 05, 2023 11.33 11.35 11.33 11.35 799 -0.06(-0.49%)
Jul 03, 2023 11.22 11.41 11.22 11.41 744 +0.25(+2.25%)
Jun 30, 2023 11.75 11.75 11.15 11.15 1,792 -0.10(-0.88%)
Jun 29, 2023 11.16 11.25 11.10 11.25 2,789 +0.19(+1.74%)
Jun 28, 2023 11.39 11.40 10.91 11.06 16,445 -0.05(-0.42%)
Jun 27, 2023 11.20 11.20 11.10 11.11 1,695 +0.07(+0.59%)
Jun 26, 2023 11.42 11.71 11.04 11.04 5,094 +0.00(+0.00%)
Jun 23, 2023 11.70 12.35 11.00 11.04 13,271 -0.30(-2.63%)
Jun 22, 2023 11.58 12.13 11.34 11.34 17,363 -0.45(-3.79%)
Jun 21, 2023 11.30 11.79 11.18 11.79 6,168 +0.59(+5.24%)
Jun 20, 2023 11.50 11.80 11.19 11.20 16,952 -0.34(-2.99%)
Jun 16, 2023 10.99 11.54 10.81 11.54 19,255 +0.35(+3.16%)
Jun 15, 2023 11.01 11.40 11.01 11.19 8,210 +0.13(+1.18%)
Jun 14, 2023 10.61 11.32 10.61 11.06 14,031 +0.48(+4.49%)
Jun 13, 2023 10.72 10.84 10.58 10.58 4,225 -0.27(-2.49%)
Jun 12, 2023 10.76 10.86 10.76 10.86 1,751 +0.05(+0.47%)
Jun 09, 2023 11.03 11.03 10.80 10.80 1,154 -0.13(-1.15%)
Jun 08, 2023 11.13 11.13 10.93 10.93 1,134 -0.04(-0.38%)
Jun 07, 2023 10.39 11.03 10.39 10.97 11,552 +0.46(+4.41%)
Jun 06, 2023 10.50 10.52 10.48 10.51 2,628 +0.08(+0.75%)
Jun 05, 2023 10.40 10.52 10.40 10.43 3,703 -0.03(-0.33%)
Jun 02, 2023 10.37 10.52 10.37 10.46 3,956 +0.15(+1.50%)
Jun 01, 2023 10.20 10.45 10.20 10.31 2,105 -0.20(-1.92%)
May 30, 2023 10.51 648 +0.00(+0.04%)
May 26, 2023 10.48 10.51 10.48 10.51 772 -0.29(-2.68%)
May 25, 2023 10.76 10.80 10.76 10.80 450 -0.22(-1.96%)
May 24, 2023 10.94 11.01 10.94 11.01 839 +0.08(+0.72%)
May 23, 2023 11.12 11.41 10.93 10.93 1,056 +0.15(+1.36%)
May 22, 2023 10.96 11.18 10.79 10.79 2,191 -0.10(-0.89%)
May 19, 2023 10.85 10.95 10.59 10.88 2,527 +0.03(+0.25%)
May 18, 2023 11.36 11.36 10.86 10.86 1,803 -0.21(-1.87%)
May 17, 2023 10.80 11.51 10.79 11.06 20,965 +0.83(+8.08%)
May 15, 2023 10.24 174 -0.24(-2.28%)
May 12, 2023 10.71 10.84 10.48 10.48 17,939 -0.37(-3.39%)
May 11, 2023 11.30 11.30 10.84 10.84 4,722 -0.46(-4.07%)
May 10, 2023 11.36 11.62 11.30 11.30 2,859 +0.23(+2.10%)
May 09, 2023 11.23 11.23 11.03 11.07 3,372 -0.16(-1.42%)
May 08, 2023 11.44 11.44 11.16 11.23 5,334 -0.25(-2.16%)
May 05, 2023 11.62 11.62 11.26 11.48 5,274 -0.26(-2.19%)
May 04, 2023 11.79 11.79 11.49 11.73 1,300 +0.25(+2.16%)
May 03, 2023 11.83 11.83 11.49 11.49 9,787 -0.05(-0.40%)
May 02, 2023 11.56 11.90 11.53 11.53 3,101 -0.09(-0.79%)
May 01, 2023 11.57 11.81 11.57 11.62 3,514 -0.33(-2.77%)
Apr 28, 2023 11.96 11.96 11.88 11.96 4,923 +0.24(+2.04%)
Apr 27, 2023 11.59 11.73 11.59 11.72 7,757 +0.13(+1.11%)
Apr 26, 2023 11.49 11.59 11.49 11.59 725 +0.01(+0.12%)
Apr 25, 2023 11.73 11.73 11.57 11.57 992 -0.04(-0.37%)
Apr 24, 2023 11.55 11.67 11.55 11.62 3,972 +0.08(+0.72%)
Apr 21, 2023 11.78 11.78 11.53 11.53 899 +0.05(+0.41%)
Apr 20, 2023 11.49 11.49 11.49 11.49 639 +0.00(+0.00%)
Apr 19, 2023 11.94 11.94 11.49 11.49 8,414 -0.11(-0.95%)
Apr 18, 2023 12.27 12.27 11.60 11.60 2,889 -0.63(-5.18%)
Apr 17, 2023 12.19 12.23 12.19 12.23 668 +0.05(+0.38%)
Apr 14, 2023 12.60 12.60 12.19 12.19 2,242 -0.05(-0.38%)
Apr 13, 2023 12.46 12.46 12.18 12.23 2,239 -0.38(-2.99%)
Apr 12, 2023 12.25 12.64 12.25 12.61 6,689 +0.08(+0.66%)
Apr 11, 2023 12.18 12.52 12.18 12.52 1,271 -0.20(-1.59%)
Apr 10, 2023 12.81 12.86 12.54 12.73 4,823 -0.34(-2.60%)
Apr 06, 2023 12.88 13.13 12.75 13.07 2,246 +0.13(+1.03%)
Apr 05, 2023 13.10 13.16 12.79 12.93 5,518 -0.16(-1.23%)
Apr 04, 2023 13.54 13.54 13.09 13.09 1,659 -0.11(-0.83%)
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.