United Security Bancshares (UBFO)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.58 | 7.84844384303 | 7.39 | 8.05 | 7.33 | 70631 | 7.82373175 | CS |
| 4 | 0.78 | 10.8484005563 | 7.19 | 8.05 | 7.07 | 59659 | 7.53621803 | CS |
| 12 | 0.83 | 11.6246498599 | 7.14 | 8.05 | 7.07 | 26195 | 7.46962708 | CS |
| 26 | -0.42 | -5.00595947557 | 8.39 | 8.415 | 7.02 | 18425 | 7.47237512 | CS |
| 52 | 0.59 | 7.9945799458 | 7.38 | 8.74 | 6.78 | 21736 | 7.5795615 | CS |
| 156 | 0.02 | 0.251572327044 | 7.95 | 8.74 | 5.5 | 19115 | 7.43983586 | CS |
| 260 | -2.7 | -25.3045923149 | 10.67 | 11.05 | 5.04 | 25917 | 7.6947392 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 7.97 | 0.01 | 0.13 | 7.97 | 7.98 | 7.94 | 148648 |
| 1721774100 | 7.96 | 0.02 | 0.25 | 7.98 | 7.98 | 7.775 | 41574 |
| 1721687700 | 7.94 | 0.04 | 0.51 | 7.92 | 8 | 7.83 | 27788 |
| 1721428500 | 7.9 | 0.16 | 2.07 | 7.83 | 8.05 | 7.82 | 38485 |
| 1721342100 | 7.74 | -0.04 | -0.51 | 7.75 | 7.875 | 7.69 | 27590 |
| 1721255700 | 7.78 | 0.25 | 3.32 | 7.39 | 7.78 | 7.33 | 217716 |
| 1721169300 | 7.53 | 0.16 | 2.17 | 7.4 | 7.56 | 7.4 | 358542 |
| 1721082900 | 7.37 | -0.01 | -0.14 | 7.4 | 7.65 | 7.37 | 57048 |
| 1720823700 | 7.38 | -0.05 | -0.67 | 7.08 | 7.43 | 7.08 | 13993 |
| 1720737300 | 7.43 | 0.31 | 4.35 | 7.2 | 7.43 | 7.2 | 148804 |
| 1720650900 | 7.12 | 0.05 | 0.71 | 7.15 | 7.22 | 7.12 | 5085 |
| 1720564500 | 7.07 | -0.15 | -2.08 | 7.27 | 7.27 | 7.07 | 60736 |
| 1720478100 | 7.22 | -0.04 | -0.55 | 7.19 | 7.26 | 7.15 | 50515 |
| 1720218900 | 7.26 | 0.03 | 0.41 | 7.24 | 7.2799 | 7.2 | 18387 |
| 1720040640 | 7.23 | 0.08 | 1.12 | 7.21 | 7.27 | 7.2 | 5763 |
| 1719959700 | 7.15 | -0.08 | -1.04 | 7.25 | 7.28 | 7.15 | 13223 |
| 1719873300 | 7.225 | -0.03 | -0.34 | 7.27 | 7.2799 | 7.2001 | 8661 |
| 1719614100 | 7.25 | -0.06 | -0.82 | 7.28 | 7.31 | 7.115 | 26143 |
| 1719527700 | 7.31 | 0.09 | 1.25 | 7.22 | 7.31 | 7.22 | 10702 |
| 1719441300 | 7.22 | 0.02 | 0.28 | 7.19 | 7.23 | 7.19 | 2773 |
| 1719354900 | 7.2 | 0 | 0.00 | 7.2 | 7.24 | 7.2 | 4068 |
| 1719268500 | 7.2 | -0.03 | -0.41 | 7.23 | 7.25 | 7.11 | 4731 |
| 1719009300 | 7.23 | -0.02 | -0.28 | 7.27 | 7.28 | 7.17 | 19719 |
| 1718922900 | 7.25 | 0.03 | 0.42 | 7.21 | 7.2925 | 7.21 | 3948 |
| 1718750100 | 7.22 | 0 | 0.00 | 7.25 | 7.27 | 7.22 | 3051 |
| 1718663700 | 7.22 | -0.03 | -0.41 | 7.28 | 7.33 | 7.21 | 19728 |
| 1718404500 | 7.25 | 0.03 | 0.42 | 7.23 | 7.3147 | 7.23 | 32148 |
| 1718318100 | 7.22 | -0.07 | -0.96 | 7.26 | 7.32 | 7.22 | 7164 |
| 1718231700 | 7.29 | 0.01 | 0.14 | 7.28 | 7.33 | 7.27 | 8894 |
| 1718145300 | 7.28 | 0.07 | 0.97 | 7.2 | 7.28 | 7.2 | 14935 |
| 1718058900 | 7.21 | 0 | 0.00 | 7.23 | 7.28 | 7.21 | 6053 |
| 1717799700 | 7.21 | 0 | 0.00 | 7.245 | 7.245 | 7.208 | 3295 |
| 1717713300 | 7.21 | -0.04 | -0.55 | 7.3 | 7.3 | 7.2 | 8519 |
| 1717626900 | 7.25 | 0 | 0.00 | 7.29 | 7.3 | 7.25 | 3009 |
| 1717540500 | 7.25 | -0.01 | -0.14 | 7.28 | 7.295 | 7.25 | 4760 |
| 1717454100 | 7.26 | 0 | 0.00 | 7.33 | 7.33 | 7.25 | 15351 |
| 1717194900 | 7.26 | 0.01 | 0.14 | 7.3 | 7.33 | 7.26 | 7551 |
| 1717108500 | 7.25 | 0 | 0.00 | 7.32 | 7.33 | 7.25 | 5928 |
| 1717022100 | 7.25 | -0.02 | -0.28 | 7.27 | 7.32 | 7.25 | 7201 |
| 1716935700 | 7.27 | -0.03 | -0.41 | 7.29 | 7.351 | 7.27 | 3085 |
| 1716590100 | 7.3 | -0.01 | -0.14 | 7.33 | 7.33 | 7.2957 | 2506 |
| 1716503700 | 7.31 | 0.01 | 0.14 | 7.28 | 7.31 | 7.27 | 3283 |
| 1716417300 | 7.3 | 0.03 | 0.41 | 7.28 | 7.3 | 7.27 | 3525 |
| 1716330900 | 7.27 | 0 | 0.00 | 7.34 | 7.36 | 7.27 | 7907 |
| 1716244500 | 7.27 | 0 | 0.00 | 7.33 | 7.44 | 7.27 | 12135 |
| 1715985300 | 7.27 | -0.09 | -1.22 | 7.36 | 7.4 | 7.2 | 21201 |
| 1715898900 | 7.36 | -0.01 | -0.14 | 7.35 | 7.4 | 7.346 | 4324 |
| 1715812500 | 7.37 | 0.07 | 0.96 | 7.39 | 7.39 | 7.3338 | 5744 |
| 1715726100 | 7.3 | 0.05 | 0.69 | 7.32 | 7.37 | 7.3 | 8505 |
| 1715639700 | 7.25 | 0 | 0.00 | 7.37 | 7.3897 | 7.25 | 16238 |
| 1715380500 | 7.25 | -0.14 | -1.89 | 7.4 | 7.41 | 7.25 | 14545 |
| 1715294100 | 7.39 | 0.04 | 0.54 | 7.27 | 7.4 | 7.27 | 14543 |
| 1715207700 | 7.35 | 0.09 | 1.24 | 7.26 | 7.4003 | 7.26 | 10227 |
| 1715121300 | 7.26 | -0.01 | -0.14 | 7.34 | 7.45 | 7.26 | 15808 |
| 1715034900 | 7.27 | -0.02 | -0.27 | 7.27 | 7.4 | 7.17 | 12250 |
| 1714775700 | 7.29 | 0.11 | 1.53 | 7.25 | 7.34 | 7.25 | 5537 |
| 1714689300 | 7.18 | 0.06 | 0.84 | 7.18 | 7.22 | 7.14 | 10268 |
| 1714602900 | 7.12 | 0 | 0.00 | 7.14 | 7.18 | 7.1 | 7919 |
| 1714516500 | 7.12 | -0.17 | -2.33 | 7.24 | 7.28 | 7.02 | 25421 |
| 1714430100 | 7.29 | -0.11 | -1.49 | 7.37 | 7.37 | 7.28 | 4910 |
| 1714170900 | 7.4 | 0 | 0.00 | 7.46 | 7.46 | 7.35 | 3263 |
| 1714084500 | 7.4 | -0.09 | -1.20 | 7.36 | 7.4 | 7.36 | 3139 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
