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 (%)
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%)
Feb 03, 2009 6.891 6.891 6.635 6.635 4,691 -0.63(-8.62%)
Jan 29, 2009 6.891 7.261 7.261 7.261 928 -0.28(-3.70%)
Jan 27, 2009 7.540 7.540 7.540 7.540 265 +0.00(+0.00%)
Jan 26, 2009 7.540 7.540 7.540 7.540 3,183 +0.02(+0.20%)
Jan 23, 2009 7.404 7.525 7.404 7.525 275 +0.06(+0.81%)
Jan 22, 2009 6.522 7.472 6.522 7.464 3,794 +0.64(+9.39%)
Jan 21, 2009 6.823 6.823 6.823 6.823 401 -0.19(-2.69%)
Jan 20, 2009 7.035 7.506 7.012 7.012 1,657 -0.08(-1.17%)
Jan 16, 2009 7.804 7.804 7.020 7.095 2,382 -0.64(-8.33%)
Jan 15, 2009 7.804 7.804 7.291 7.740 1,222 -0.10(-1.30%)
Jan 14, 2009 7.841 7.841 7.841 7.841 132 +0.13(+1.66%)
Jan 13, 2009 7.713 7.713 7.713 7.713 795 +0.17(+2.30%)
Jan 12, 2009 7.540 7.540 7.540 7.540 265 -0.30(-3.85%)
Jan 09, 2009 7.826 7.841 7.826 7.841 466 +0.31(+4.11%)
Jan 08, 2009 7.012 7.540 7.012 7.532 1,724 +0.33(+4.61%)
Jan 07, 2009 7.834 7.834 7.200 7.200 1,397 -0.65(-8.23%)
Jan 06, 2009 7.487 7.846 7.012 7.846 6,070 +0.53(+7.24%)
Jan 05, 2009 7.178 7.316 7.178 7.316 1,193 +0.30(+4.34%)
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.