Quantcast
UBFO

Historical Stock Prices

$10.6
*  
0.15
1.4%
Get UBFO Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading UBFO now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-APR-2018 TO 20-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/20/2018 10.85 10.85 10.4 10.65 16,685
07/19/2018 11.35 11.35 10.55 10.75 53,970
07/18/2018 11.35 11.45 11.35 11.35 2,967
07/17/2018 11.45 11.45 11.3 11.35 8,288
07/16/2018 11.31 11.4 11.25 11.35 3,880
07/13/2018 11.45 11.45 11.2 11.25 4,330
07/12/2018 11.35 11.4 11.3 11.35 2,257
07/11/2018 11.45 11.45 11.35 11.35 8,714
07/10/2018 11.31 11.45 11.31 11.4 8,179
07/09/2018 11.4 11.5 11.25 11.3 22,856
07/06/2018 11.35 11.5 11.3193 11.5 9,972
07/05/2018 11.35 11.4 11.3 11.35 8,546
07/03/2018 11.265 11.35 11.25 11.35 4,552
07/02/2018 11.15 11.35 11 11.2 15,781
06/29/2018 11.099 11.3 11.0668 11.2 19,787
06/28/2018 11.05 11.15 11.05 11.05 11,843
06/27/2018 11.15 11.15 11.05 11.1 4,532
06/26/2018 11 11.1 10.9 11.1 8,064
06/25/2018 10.95 11.05 10.95 11 6,306
06/22/2018 10.95 11.05 10.95 11 64,081
06/21/2018 10.8 11.15 10.75 11 17,170
06/20/2018 10.95 11.15 10.95 11.05 14,641
06/19/2018 11 11.05 10.9 11 9,729
06/18/2018 11 11.05 10.85 11 7,093
06/15/2018 10.95 11.15 10.85 11.1 28,950
06/14/2018 11.2 11.25 10.95 11 14,666
06/13/2018 11.15 11.2 10.7363 11.2 6,603
06/12/2018 10.9 11.15 10.65 11.1 8,319
06/11/2018 11.2 11.25 11.15 11.15 6,579
06/08/2018 11.15 11.25 10.85 11.15 6,403
06/07/2018 11.1 11.15 11.05 11.15 5,105
06/06/2018 10.951 11.1 10.85 11 16,991
06/05/2018 10.95 11.05 10.8 10.9 25,207
06/04/2018 10.9 10.95 10.8071 10.85 19,200
06/01/2018 10.75 10.9 10.7 10.85 8,449
05/31/2018 10.8 10.8 10.7 10.7 5,152
05/30/2018 10.95 11 10.8 10.85 24,543
05/29/2018 11 11 10.9164 10.95 8,182
05/25/2018 11 11 10.9 11 4,470
05/24/2018 11.3 11.3 11 11 7,068
05/23/2018 11.35 11.35 11.15 11.25 12,136
05/22/2018 11.35 11.35 11.2 11.2 4,342
05/21/2018 11.2 11.35 11.2 11.35 9,194
05/18/2018 11.35 11.35 11.201 11.25 7,563
05/17/2018 11.15 11.3 11.15 11.25 8,979
05/16/2018 11.2 11.25 11.05 11.2 14,781
05/15/2018 11.05 11.25 11.05 11.15 3,728
05/14/2018 10.8514 11.25 10.8514 11.15 7,378
05/11/2018 11.2 11.2 11.1 11.15 3,618
05/10/2018 11.1 11.25 11 11.2 4,629
05/09/2018 10.9 11.25 10.8542 11.15 5,947
05/08/2018 10.85 11.2 10.85 11.15 4,196
05/07/2018 11.1 11.25 11.05 11.1 5,777
05/04/2018 11 11.15 10.99 11.15 3,389
05/03/2018 10.6001 11.3 10.6001 11.1 3,444
05/02/2018 11 11.35 11 11.3 5,489
05/01/2018 11.05 11.25 10.9 11.25 11,575
04/30/2018 11.15 11.2 11.1 11.1 4,800
04/27/2018 11.4 11.4 11.15 11.2 4,460
04/26/2018 11.15 11.4 11.15 11.35 6,500
04/25/2018 11.2 11.3 11.2 11.25 4,028
04/24/2018 11.399 11.45 11.35 11.35 3,370
04/23/2018 11.2 11.45 11.15 11.45 3,646
04/20/2018 11.35 11.6 11.05 11.1 27,686
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio