Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Bancshares (NQ: UBOH )

19.65 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 26, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 7.853 7.853 7.012 7.020 1,193 -0.35(-4.71%)
Dec 30, 2008 7.502 7.502 7.012 7.366 11,781 -0.25(-3.27%)
Dec 29, 2008 7.490 7.615 7.490 7.615 1,591 +0.08(+1.00%)
Dec 23, 2008 7.540 7.540 7.540 7.540 0 -0.07(-0.89%)
Dec 22, 2008 7.608 8.045 7.570 7.608 1,724 -0.31(-3.90%)
Dec 19, 2008 8.042 8.068 7.917 7.917 2,652 +0.36(+4.79%)
Dec 18, 2008 8.241 8.286 7.540 7.555 19,687 -0.01(-0.10%)
Dec 17, 2008 7.939 7.970 7.562 7.562 6,233 -0.71(-8.57%)
Dec 16, 2008 8.271 8.271 8.271 8.271 4,635 +0.26(+3.26%)
Dec 15, 2008 7.728 8.294 7.389 8.010 10,227 +0.40(+5.19%)
Dec 12, 2008 7.706 7.706 7.615 7.615 795 +0.08(+1.00%)
Dec 11, 2008 7.540 7.562 7.540 7.540 1,793 -0.15(-1.96%)
Dec 10, 2008 7.698 7.698 7.675 7.691 1,189 +0.25(+3.34%)
Dec 09, 2008 7.442 7.442 7.442 7.442 132 +0.07(+0.92%)
Dec 08, 2008 7.442 7.442 7.374 7.374 529 -0.09(-1.25%)
Dec 04, 2008 7.464 7.467 7.467 7.467 265 -0.58(-7.18%)
Dec 02, 2008 8.045 8.045 8.045 8.045 0 -0.10(-1.20%)
Dec 01, 2008 8.143 8.143 8.143 8.143 4,195 +0.75(+10.16%)
Nov 28, 2008 7.396 7.396 7.392 7.392 1,026 -0.80(-9.81%)
Nov 25, 2008 7.374 8.196 8.196 8.196 4,509 +0.65(+8.59%)
Nov 24, 2008 7.547 7.547 7.547 7.547 1,571 -0.03(-0.34%)
Nov 21, 2008 7.573 7.573 7.573 7.573 132 +0.03(+0.34%)
Nov 20, 2008 7.593 7.593 7.547 7.547 4,880 -0.32(-4.03%)
Nov 19, 2008 7.691 7.864 7.668 7.864 1,856 -0.28(-3.43%)
Nov 18, 2008 8.143 8.143 8.143 8.143 169 +0.04(+0.47%)
Nov 17, 2008 7.917 8.279 7.917 8.105 3,993 +0.00(+0.00%)
Nov 14, 2008 8.105 8.105 8.105 8.105 2,384 +0.19(+2.38%)
Nov 10, 2008 7.917 7.917 7.917 7.917 1,326 -0.33(-4.02%)
Nov 07, 2008 8.248 8.248 8.248 8.248 265 +0.52(+6.73%)
Nov 05, 2008 7.728 7.728 7.728 7.728 0 -0.02(-0.20%)
Nov 04, 2008 7.754 7.754 7.743 7.743 1,700 +0.01(+0.10%)
Nov 03, 2008 8.294 8.294 7.736 7.736 1,884 -0.26(-3.21%)
Oct 31, 2008 8.098 8.294 7.917 7.992 15,715 +0.41(+5.47%)
Oct 30, 2008 7.577 7.578 7.577 7.578 1,802 -0.07(-0.87%)
Oct 29, 2008 7.585 7.653 7.585 7.644 1,878 -0.27(-3.45%)
Oct 28, 2008 7.917 7.917 7.917 7.917 13,263 -0.05(-0.57%)
Oct 27, 2008 7.962 7.962 7.962 7.962 1,359 +0.41(+5.49%)
Oct 24, 2008 7.547 7.547 7.547 7.547 132 -0.37(-4.67%)
Oct 23, 2008 7.917 7.917 7.917 7.917 2,519 +0.34(+4.44%)
Oct 22, 2008 7.728 8.245 7.580 7.580 1,460 +0.03(+0.34%)
Oct 21, 2008 7.728 7.728 7.555 7.555 1,591 -0.17(-2.24%)
Oct 20, 2008 8.015 8.015 7.728 7.728 972 +0.04(+0.49%)
Oct 17, 2008 7.668 7.691 7.660 7.691 2,785 -0.04(-0.49%)
Oct 16, 2008 7.728 7.728 7.728 7.728 0 +0.00(+0.00%)
Oct 15, 2008 7.540 7.891 7.540 7.728 1,624 +0.22(+2.87%)
Oct 14, 2008 7.917 7.917 7.487 7.513 5,610 -0.73(-8.89%)
Oct 13, 2008 8.256 8.256 8.245 8.245 948 +0.67(+8.87%)
Oct 10, 2008 7.691 7.728 7.547 7.574 2,737 -0.67(-8.15%)
Oct 09, 2008 8.245 8.245 8.245 8.245 132 -0.03(-0.31%)
Oct 07, 2008 8.271 8.271 8.271 8.271 265 +0.00(+0.00%)
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.