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, 2009 6.635 6.940 6.940 6.940 3,448 +0.31(+4.60%)
Dec 30, 2009 6.635 6.906 6.635 6.635 10,504 -0.23(-3.30%)
Dec 29, 2009 6.869 6.869 6.861 6.861 2,291 -0.01(-0.11%)
Dec 28, 2009 6.650 6.967 6.650 6.869 1,622 -0.10(-1.41%)
Dec 24, 2009 6.786 6.967 6.786 6.967 2,294 +0.37(+5.60%)
Dec 23, 2009 7.118 7.118 6.597 6.597 1,192 +0.14(+2.10%)
Dec 22, 2009 7.133 7.133 6.462 6.462 1,038 +0.09(+1.42%)
Dec 21, 2009 6.597 7.091 6.333 6.371 6,863 -0.15(-2.31%)
Dec 18, 2009 6.673 6.808 6.409 6.522 8,831 +0.19(+2.98%)
Dec 17, 2009 6.786 6.974 6.333 6.333 6,776 -0.39(-5.83%)
Dec 16, 2009 6.748 6.748 6.725 6.725 663 -0.06(-0.89%)
Dec 15, 2009 6.793 7.004 6.733 6.786 14,940 -0.11(-1.53%)
Dec 14, 2009 6.835 6.988 6.823 6.891 795 +0.14(+2.12%)
Dec 11, 2009 6.850 6.857 6.748 6.748 3,799 -0.04(-0.56%)
Dec 10, 2009 6.854 7.160 6.786 6.786 10,577 -0.04(-0.55%)
Dec 09, 2009 6.899 7.200 6.823 6.823 8,078 -0.45(-6.22%)
Dec 08, 2009 7.461 7.493 6.839 7.276 5,136 +0.44(+6.39%)
Dec 07, 2009 6.839 7.163 6.823 6.839 3,425 +0.02(+0.22%)
Dec 04, 2009 6.861 6.861 6.823 6.823 3,612 -0.02(-0.22%)
Dec 03, 2009 6.959 6.959 6.839 6.839 2,387 -0.04(-0.55%)
Dec 02, 2009 6.876 7.389 6.876 6.876 766 +0.04(+0.55%)
Dec 01, 2009 6.839 7.276 6.816 6.839 6,403 -0.06(-0.87%)
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%)
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.