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

Uscb Financial Hldgs Inc (NQ: USCB )

12.12 -0.04 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 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 (%)
Jun 30, 2023 10.11 10.23 10.02 10.11 11,279 -0.22(-2.11%)
Jun 29, 2023 10.24 10.56 10.16 10.33 4,579 +0.12(+1.17%)
Jun 28, 2023 10.21 10.28 10.16 10.21 13,247 -0.10(-0.96%)
Jun 27, 2023 10.32 10.37 10.21 10.31 24,871 +0.00(+0.00%)
Jun 26, 2023 10.63 10.63 10.31 10.31 18,400 -0.38(-3.52%)
Jun 23, 2023 10.72 10.89 10.46 10.69 97,014 -0.16(-1.46%)
Jun 22, 2023 10.58 10.90 10.53 10.85 26,036 +0.46(+4.39%)
Jun 21, 2023 10.42 10.62 10.38 10.39 9,618 -0.04(-0.38%)
Jun 20, 2023 10.23 10.62 10.02 10.43 18,673 +0.07(+0.67%)
Jun 16, 2023 10.60 10.60 9.933 10.36 51,697 -0.19(-1.79%)
Jun 15, 2023 10.07 10.60 10.07 10.55 11,452 +0.30(+2.90%)
Jun 14, 2023 10.23 10.63 10.01 10.25 94,663 +0.02(+0.19%)
Jun 13, 2023 10.23 10.58 10.04 10.23 29,787 +0.00(+0.00%)
Jun 12, 2023 10.50 10.62 10.23 10.23 8,056 -0.38(-3.55%)
Jun 09, 2023 10.39 10.74 10.31 10.61 6,871 -0.02(-0.19%)
Jun 08, 2023 9.854 10.70 9.854 10.63 11,239 +0.61(+6.14%)
Jun 07, 2023 9.963 10.19 9.715 10.01 46,960 +0.14(+1.41%)
Jun 06, 2023 9.785 9.953 9.666 9.874 45,249 +0.44(+4.62%)
Jun 05, 2023 10.10 10.11 9.239 9.438 32,518 -0.70(-6.94%)
Jun 02, 2023 9.933 10.14 9.715 10.14 21,636 +0.37(+3.75%)
Jun 01, 2023 9.953 10.19 9.586 9.775 29,573 -0.06(-0.60%)
May 31, 2023 10.01 10.01 9.824 9.834 10,741 -0.08(-0.80%)
May 30, 2023 9.814 9.983 9.814 9.914 13,266 +0.13(+1.32%)
May 26, 2023 9.795 9.933 9.765 9.785 8,427 +0.12(+1.23%)
May 25, 2023 9.765 9.829 9.666 9.666 18,579 -0.16(-1.61%)
May 24, 2023 9.983 9.983 9.814 9.824 15,633 -0.19(-1.88%)
May 23, 2023 9.943 10.07 9.814 10.01 22,322 +0.14(+1.41%)
May 22, 2023 9.626 10.13 9.567 9.874 17,239 +0.40(+4.18%)
May 19, 2023 9.933 9.933 9.477 9.477 9,897 -0.26(-2.65%)
May 18, 2023 9.309 9.854 9.220 9.735 25,526 +0.17(+1.76%)
May 17, 2023 9.041 9.577 9.041 9.567 20,547 +0.43(+4.66%)
May 16, 2023 8.883 9.329 8.883 9.140 8,869 +0.18(+1.99%)
May 15, 2023 8.922 9.081 8.922 8.962 5,335 -0.02(-0.22%)
May 12, 2023 8.803 9.066 8.803 8.982 8,284 +0.01(+0.11%)
May 11, 2023 8.863 9.041 8.863 8.972 12,020 -0.13(-1.42%)
May 10, 2023 8.833 9.140 8.808 9.101 24,829 +0.17(+1.89%)
May 09, 2023 8.932 9.021 8.873 8.932 16,155 +0.07(+0.78%)
May 08, 2023 8.922 9.160 8.734 8.863 19,579 -0.14(-1.54%)
May 05, 2023 8.853 9.081 8.645 9.002 4,960 +0.17(+1.91%)
May 04, 2023 8.853 8.912 8.486 8.833 49,308 -0.14(-1.55%)
May 03, 2023 8.595 9.180 8.595 8.972 21,794 +0.19(+2.14%)
May 02, 2023 9.259 9.458 8.744 8.783 29,324 -0.48(-5.14%)
May 01, 2023 9.517 9.522 9.239 9.259 27,399 -0.18(-1.89%)
Apr 28, 2023 10.10 10.10 9.428 9.438 16,896 -0.09(-0.94%)
Apr 27, 2023 9.230 9.547 9.230 9.527 20,953 -0.04(-0.41%)
Apr 26, 2023 9.477 9.695 9.358 9.567 7,589 +0.04(+0.42%)
Apr 25, 2023 9.527 9.734 9.378 9.527 7,129 +0.00(+0.00%)
Apr 24, 2023 9.378 9.745 9.378 9.527 13,688 -0.08(-0.83%)
Apr 21, 2023 9.606 9.715 9.438 9.606 13,787 -0.08(-0.82%)
Apr 20, 2023 9.527 9.765 9.438 9.686 61,396 +0.06(+0.62%)
Apr 19, 2023 9.458 9.765 9.309 9.626 13,710 +0.24(+2.53%)
Apr 18, 2023 9.458 9.601 9.349 9.388 6,287 -0.15(-1.56%)
Apr 17, 2023 9.448 9.765 9.368 9.537 19,108 +0.04(+0.42%)
Apr 14, 2023 9.705 9.705 9.463 9.497 13,318 -0.17(-1.74%)
Apr 13, 2023 9.805 9.884 9.487 9.666 14,594 +0.09(+0.93%)
Apr 12, 2023 9.695 9.914 9.577 9.577 29,473 -0.10(-1.02%)
Apr 11, 2023 9.745 10.08 9.676 9.676 11,582 -0.12(-1.21%)
Apr 10, 2023 9.775 10.04 9.775 9.795 14,731 +0.00(+0.00%)
Apr 06, 2023 9.785 10.40 9.775 9.795 10,488 -0.08(-0.80%)
Apr 05, 2023 9.874 9.943 9.775 9.874 8,701 +0.00(+0.00%)
Apr 04, 2023 10.14 10.14 9.795 9.874 25,587 -0.35(-3.39%)
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.