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 (%)
Apr 30, 2009 7.087 7.163 7.087 7.163 3,107 +0.08(+1.06%)
Apr 29, 2009 7.050 7.087 7.050 7.087 928 +0.09(+1.35%)
Apr 28, 2009 6.937 7.087 6.937 6.993 85,866 +0.02(+0.27%)
Apr 27, 2009 6.786 7.110 6.748 6.974 7,461 +0.19(+2.78%)
Apr 24, 2009 6.899 6.899 6.786 6.786 397 -0.11(-1.64%)
Apr 23, 2009 6.891 6.899 6.710 6.899 563 +0.15(+2.23%)
Apr 22, 2009 6.786 6.786 6.748 6.748 3,992 -0.06(-0.93%)
Apr 21, 2009 6.967 6.967 6.786 6.811 803 -0.05(-0.73%)
Apr 20, 2009 6.786 6.974 6.786 6.861 4,664 +0.15(+2.25%)
Apr 17, 2009 7.001 7.001 6.710 6.710 2,155 -0.26(-3.78%)
Apr 16, 2009 6.869 6.974 6.861 6.974 2,122 +0.19(+2.78%)
Apr 15, 2009 6.929 6.929 6.786 6.786 1,835 -0.14(-2.07%)
Apr 14, 2009 6.997 6.997 6.929 6.929 602 -0.01(-0.11%)
Apr 13, 2009 6.786 7.110 6.778 6.937 5,504 +0.15(+2.22%)
Apr 09, 2009 7.087 7.087 6.409 6.786 7,388 -0.31(-4.36%)
Apr 08, 2009 7.095 7.095 7.095 7.095 132 -0.01(-0.11%)
Apr 07, 2009 7.110 7.110 6.793 7.102 1,458 -0.01(-0.21%)
Apr 06, 2009 7.140 7.140 6.710 7.117 1,458 +0.14(+2.05%)
Apr 03, 2009 7.148 7.148 6.974 6.974 3,046 +0.37(+5.59%)
Apr 02, 2009 6.778 6.861 6.447 6.605 1,782 +0.17(+2.58%)
Apr 01, 2009 6.710 6.710 6.439 6.439 2,586 -0.35(-5.11%)
Mar 31, 2009 6.823 6.823 6.710 6.786 3,017 +0.03(+0.38%)
Mar 30, 2009 7.155 7.155 6.311 6.760 2,441 -0.03(-0.38%)
Mar 26, 2009 6.820 6.820 6.786 6.786 6,374 +0.33(+5.09%)
Mar 25, 2009 6.808 6.967 6.457 6.457 5,485 -0.03(-0.42%)
Mar 24, 2009 6.492 6.492 6.484 6.484 1,133 -0.07(-1.04%)
Mar 23, 2009 6.364 7.163 6.364 6.552 3,230 -0.05(-0.69%)
Mar 20, 2009 6.718 6.771 6.597 6.597 1,193 +0.04(+0.57%)
Mar 19, 2009 6.597 6.597 6.529 6.560 7,968 -0.04(-0.57%)
Mar 18, 2009 6.597 6.597 6.409 6.597 928 +0.38(+6.06%)
Mar 16, 2009 6.545 6.220 6.220 6.220 6,896 -0.41(-6.25%)
Mar 13, 2009 7.118 7.118 6.575 6.635 15,670 +0.53(+8.64%)
Mar 12, 2009 6.582 6.590 6.107 6.107 1,061 -0.34(-5.26%)
Mar 11, 2009 6.446 6.446 6.446 6.446 0 +0.00(+0.00%)
Mar 10, 2009 6.597 6.597 6.446 6.446 2,183 +0.37(+6.08%)
Mar 09, 2009 6.077 6.710 6.077 6.077 864 +0.03(+0.44%)
Mar 05, 2009 6.484 6.050 6.050 6.050 3,978 -0.37(-5.70%)
Mar 04, 2009 6.416 6.416 6.416 6.416 1,409 -0.41(-5.97%)
Mar 02, 2009 6.635 6.823 6.635 6.823 9,018 +0.04(+0.56%)
Feb 27, 2009 6.786 6.786 6.786 6.786 397 +0.00(+0.00%)
Feb 26, 2009 6.786 6.786 6.786 6.786 3,315 -0.33(-4.66%)
Feb 25, 2009 7.118 7.118 7.118 7.118 5,789 +0.24(+3.51%)
Feb 24, 2009 6.899 6.899 6.876 6.876 496 +0.39(+6.05%)
Feb 23, 2009 6.786 6.786 6.333 6.484 4,103 -0.79(-10.88%)
Feb 20, 2009 7.087 7.276 7.087 7.276 663 +0.71(+10.85%)
Feb 18, 2009 6.597 6.564 6.564 6.564 4,111 -0.07(-1.10%)
Feb 17, 2009 6.673 6.673 6.637 6.637 925 -0.07(-1.10%)
Feb 13, 2009 6.688 6.710 6.688 6.710 1,127 -0.36(-5.10%)
Feb 12, 2009 7.071 7.087 7.071 7.071 867 +0.40(+5.97%)
Feb 11, 2009 7.084 7.084 6.673 6.673 1,326 -0.39(-5.51%)
Feb 10, 2009 6.661 7.062 6.661 7.062 331 +0.28(+4.07%)
Feb 09, 2009 6.891 7.087 6.786 6.786 7,594 -0.05(-0.77%)
Feb 05, 2009 6.839 6.838 6.838 6.838 0 +0.00(+0.00%)
Feb 04, 2009 6.838 6.838 6.838 6.838 397 +0.20(+3.07%)
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.