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 (%)
Nov 30, 2009 6.989 6.989 6.899 6.899 1,318 -0.19(-2.66%)
Nov 27, 2009 7.087 7.087 7.080 7.087 754 +0.00(+0.00%)
Nov 25, 2009 7.080 7.087 6.884 7.087 1,855 -0.00(-0.00%)
Nov 24, 2009 6.891 7.087 6.891 7.087 397 +0.26(+3.75%)
Nov 23, 2009 7.086 7.087 6.823 6.831 3,315 -0.14(-1.95%)
Nov 20, 2009 7.102 7.163 6.854 6.967 10,931 -0.38(-5.13%)
Nov 19, 2009 7.355 7.355 7.344 7.344 397 +0.01(+0.10%)
Nov 18, 2009 7.336 7.336 7.336 7.336 265 +0.08(+1.04%)
Nov 17, 2009 7.517 7.522 7.238 7.261 988 +0.28(+4.05%)
Nov 16, 2009 7.004 7.406 6.974 6.978 1,989 +0.14(+2.11%)
Nov 13, 2009 6.899 7.374 6.816 6.834 8,900 -0.33(-4.59%)
Nov 12, 2009 7.351 7.351 7.163 7.163 2,254 -0.19(-2.56%)
Nov 11, 2009 7.427 7.540 7.351 7.351 1,061 -0.04(-0.51%)
Nov 10, 2009 7.389 7.389 7.200 7.389 4,272 +0.00(+0.00%)
Nov 09, 2009 7.434 7.434 7.389 7.389 6,042 +0.00(+0.00%)
Nov 06, 2009 7.577 7.758 7.389 7.389 9,105 -0.18(-2.39%)
Nov 05, 2009 7.795 7.795 7.570 7.570 1,984 -0.00(-0.00%)
Nov 04, 2009 8.105 8.105 7.570 7.570 698 -0.26(-3.37%)
Nov 03, 2009 7.872 7.872 7.834 7.834 663 +0.23(+3.08%)
Nov 02, 2009 7.570 7.608 7.570 7.600 583 -0.39(-4.91%)
Oct 30, 2009 7.570 7.992 7.570 7.992 8,200 +0.42(+5.58%)
Oct 29, 2009 7.570 7.570 7.570 7.570 517 -0.12(-1.57%)
Oct 28, 2009 7.691 7.691 7.691 7.691 1,026 -0.15(-1.92%)
Oct 27, 2009 7.841 7.841 7.841 7.841 618 -0.08(-0.95%)
Oct 26, 2009 7.849 7.917 7.849 7.917 1,132 +0.07(+0.86%)
Oct 23, 2009 7.849 7.872 7.849 7.849 1,315 +0.00(+0.00%)
Oct 22, 2009 7.849 7.849 7.849 7.849 1,262 -0.09(-1.14%)
Oct 21, 2009 7.939 7.939 7.939 7.939 265 -0.24(-2.95%)
Oct 20, 2009 8.181 8.181 8.181 8.181 160 +0.23(+2.94%)
Oct 19, 2009 8.543 8.543 7.939 7.947 2,343 -0.12(-1.50%)
Oct 16, 2009 8.150 8.150 8.068 8.068 2,168 -0.08(-0.93%)
Oct 15, 2009 8.196 8.218 8.143 8.143 3,852 -0.06(-0.74%)
Oct 14, 2009 8.437 8.437 8.203 8.203 3,886 -0.09(-1.09%)
Oct 13, 2009 8.294 8.294 8.294 8.294 1,176 +0.09(+1.10%)
Oct 09, 2009 8.203 8.203 8.203 8.203 0 +0.02(+0.28%)
Oct 08, 2009 8.181 8.181 8.181 8.181 1,241 -0.32(-3.81%)
Oct 07, 2009 8.512 8.512 8.181 8.505 663 -0.05(-0.53%)
Oct 06, 2009 8.460 8.550 8.294 8.550 2,641 +0.11(+1.25%)
Oct 05, 2009 8.294 8.445 8.294 8.445 779 +0.18(+2.19%)
Oct 01, 2009 8.264 8.264 8.264 8.264 0 -0.18(-2.14%)
Sep 30, 2009 8.445 8.448 8.445 8.445 4,175 +0.02(+0.18%)
Sep 28, 2009 8.188 8.429 8.429 8.429 5,172 -0.01(-0.09%)
Sep 25, 2009 8.188 8.437 8.188 8.437 2,281 -0.01(-0.09%)
Sep 24, 2009 8.206 8.445 8.206 8.445 4,445 -0.11(-1.32%)
Sep 22, 2009 8.558 8.558 8.558 8.558 663 +0.11(+1.34%)
Sep 21, 2009 8.445 8.445 8.445 8.445 212 -0.23(-2.61%)
Sep 18, 2009 8.671 8.671 8.671 8.671 238 +0.17(+2.04%)
Sep 17, 2009 8.218 8.497 8.218 8.497 5,289 +0.05(+0.62%)
Sep 16, 2009 8.437 8.445 8.206 8.445 2,307 +0.00(+0.00%)
Sep 15, 2009 8.392 8.445 8.392 8.445 1,326 +0.26(+3.23%)
Sep 14, 2009 8.369 8.369 8.181 8.181 485 -0.11(-1.36%)
Sep 11, 2009 8.202 8.294 8.202 8.294 1,591 -0.14(-1.70%)
Sep 10, 2009 8.438 8.445 8.437 8.437 1,701 +0.07(+0.85%)
Sep 09, 2009 8.701 8.701 8.256 8.366 6,396 -0.12(-1.37%)
Sep 08, 2009 8.671 8.671 8.445 8.482 15,121 +0.45(+5.63%)
Sep 03, 2009 8.007 8.030 8.030 8.030 1,061 +0.02(+0.19%)
Sep 02, 2009 8.007 8.015 8.007 8.015 530 +0.01(+0.09%)
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.