United Bancorp Inc (UBCP)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.57 | -4.14545454545 | 13.75 | 13.87 | 12.5268 | 13606 | 13.06569595 | CS |
| 4 | 0.54 | 4.27215189873 | 12.64 | 14.1636 | 12.5268 | 8329 | 13.23734257 | CS |
| 12 | 0.4 | 3.12989045383 | 12.78 | 14.1636 | 12.25 | 6146 | 13.06913239 | CS |
| 26 | 1.24 | 10.3852596315 | 11.94 | 14.78 | 11.72 | 7433 | 13.11548848 | CS |
| 52 | 1.56 | 13.4251290878 | 11.62 | 15.5 | 11.4 | 6273 | 12.86366345 | CS |
| 156 | -3.49 | -20.9358128374 | 16.67 | 21 | 9.7 | 4984 | 13.59127647 | CS |
| 260 | 2.58 | 24.3396226415 | 10.6 | 21 | 7.64 | 5291 | 13.6108724 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 13.18 | 0.17 | 1.31 | 13.01 | 13.3 | 12.91 | 1185 |
| 1741905300 | 13.01 | -0.02 | -0.15 | 13.39 | 13.45 | 12.5268 | 16633 |
| 1741818900 | 13.03 | 0.04 | 0.31 | 13.04 | 13.69 | 12.799 | 27057 |
| 1741732500 | 12.99 | 0.13 | 1.01 | 12.75 | 13.39 | 12.6 | 3017 |
| 1741646100 | 12.86 | -0.79 | -5.79 | 13.1 | 13.67 | 12.8 | 13086 |
| 1741390500 | 13.65 | 0.07 | 0.53 | 13.75 | 13.87 | 13.5 | 8236 |
| 1741304100 | 13.5784 | 0.28 | 2.09 | 13.59 | 14.0765 | 13.43 | 4519 |
| 1741217700 | 13.3 | 0.05 | 0.38 | 13.49 | 13.7905 | 13.25 | 9145 |
| 1741131300 | 13.25 | -0.43 | -3.14 | 13.72 | 14.1636 | 13.25 | 9482 |
| 1741044900 | 13.68 | -0.35 | -2.49 | 14.12 | 14.12 | 13.6001 | 15244 |
| 1740785700 | 14.03 | 0.33 | 2.41 | 13.67 | 14.03 | 13.495 | 7500 |
| 1740699300 | 13.7 | 0.22 | 1.63 | 13.49 | 13.7 | 13.12 | 4837 |
| 1740612900 | 13.48 | 0.28 | 2.15 | 13.17 | 13.48 | 13.0646 | 9681 |
| 1740526500 | 13.1967 | 0.3 | 2.30 | 12.95 | 13.2 | 12.95 | 7624 |
| 1740440100 | 12.9 | -0.1 | -0.77 | 13 | 13 | 12.9 | 1913 |
| 1740180900 | 13 | 0.1 | 0.78 | 13.1 | 13.1 | 12.8203 | 2635 |
| 1740094500 | 12.9 | 0.05 | 0.39 | 12.93 | 13.1 | 12.654 | 9910 |
| 1740008100 | 12.85 | 0.17 | 1.34 | 13.1 | 13.1 | 12.85 | 1305 |
| 1739921700 | 12.68 | -0.3 | -2.31 | 13 | 13.0999 | 12.68 | 2511 |
| 1739576100 | 12.98 | 0.13 | 1.01 | 12.64 | 12.98 | 12.64 | 3919 |
| 1739489700 | 12.85 | 0.22 | 1.74 | 12.8 | 13.07 | 12.565 | 5315 |
| 1739403300 | 12.63 | -0.32 | -2.47 | 13.12 | 13.12 | 12.63 | 3607 |
| 1739316900 | 12.95 | -0.48 | -3.57 | 13.35 | 13.48 | 12.86 | 7232 |
| 1739230500 | 13.43 | 0.31 | 2.36 | 12.81 | 13.43 | 12.81 | 3900 |
| 1738971300 | 13.12 | -0.08 | -0.61 | 13.2 | 13.2499 | 12.82 | 869 |
| 1738884900 | 13.2 | 0.33 | 2.56 | 13.05 | 13.24 | 12.89 | 4860 |
| 1738798500 | 12.87 | -0.3 | -2.28 | 12.5 | 13.0005 | 12.5 | 7453 |
| 1738712100 | 13.1698 | 0.67 | 5.36 | 12.79 | 13.23 | 12.6199 | 4815 |
| 1738625700 | 12.5 | -0.01 | -0.08 | 12.48 | 13.2393 | 12.25 | 6890 |
| 1738366500 | 12.51 | -0.26 | -2.04 | 12.64 | 13.155 | 12.51 | 2138 |
| 1738280100 | 12.77 | -0.05 | -0.37 | 12.93 | 12.95 | 12.6 | 5117 |
| 1738193700 | 12.8174 | -0.06 | -0.47 | 13.18 | 13.18 | 12.6 | 11297 |
| 1738107300 | 12.8785 | -0.32 | -2.44 | 13.33 | 13.41 | 12.8785 | 386 |
| 1738020900 | 13.2 | 0.28 | 2.17 | 13.31 | 13.31 | 13.19 | 789 |
| 1737761700 | 12.92 | 0.36 | 2.87 | 13.3 | 13.3 | 12.83 | 1931 |
| 1737675300 | 12.56 | 0 | 0.00 | 12.56 | 12.56 | 12.56 | 0 |
| 1737588900 | 12.56 | -0.36 | -2.79 | 12.82 | 13.075 | 12.54 | 1359 |
| 1737502500 | 12.92 | 0.22 | 1.73 | 12.61 | 13.03 | 12.58 | 3473 |
| 1737156900 | 12.7 | -0.02 | -0.16 | 12.75 | 12.89 | 12.5 | 4169 |
| 1737070500 | 12.72 | 0.07 | 0.55 | 12.61 | 12.8699 | 12.61 | 2037 |
| 1736984100 | 12.65 | 0.05 | 0.44 | 12.5 | 12.9609 | 12.3301 | 3178 |
| 1736897700 | 12.595 | 0.19 | 1.49 | 12.4 | 12.595 | 12.37 | 2413 |
| 1736811300 | 12.41 | -0.95 | -7.11 | 13.2 | 13.48 | 12.41 | 7638 |
| 1736552100 | 13.36 | -0.4 | -2.92 | 13.05 | 14.0199 | 13 | 5019 |
| 1736379300 | 13.762 | 0.51 | 3.86 | 13.01 | 13.762 | 13.01 | 2816 |
| 1736292900 | 13.25 | 0.23 | 1.77 | 12.85 | 13.45 | 12.85 | 3439 |
| 1736206500 | 13.02 | -0.45 | -3.32 | 13.17 | 13.17 | 12.69 | 2334 |
| 1735947300 | 13.4677 | 0.22 | 1.64 | 13.7 | 13.7492 | 12.5901 | 6618 |
| 1735860900 | 13.25 | 0.25 | 1.92 | 13.16 | 13.25 | 13.16 | 2482 |
| 1735688100 | 13 | -0.17 | -1.29 | 13.21 | 13.25 | 13 | 3682 |
| 1735601700 | 13.17 | 0.16 | 1.23 | 12.9 | 13.6699 | 12.5718 | 6276 |
| 1735342500 | 13.01 | -0.46 | -3.41 | 13.46 | 13.67 | 12.672 | 5400 |
| 1735256100 | 13.47 | 0.52 | 4.02 | 12.93 | 13.7 | 12.7438 | 12957 |
| 1735077840 | 12.95 | 0.43 | 3.43 | 12.58 | 13 | 12.58 | 3815 |
| 1734996900 | 12.52 | -0.01 | -0.08 | 12.5 | 13.1996 | 12.5 | 11175 |
| 1734737700 | 12.53 | 0.03 | 0.24 | 12.78 | 14.1029 | 12.5 | 16777 |
| 1734651300 | 12.5 | -0.58 | -4.43 | 13.1 | 13.8016 | 12.5 | 11889 |
| 1734564900 | 13.08 | -0.87 | -6.24 | 13.92 | 14.47 | 13.08 | 8291 |
| 1734478500 | 13.95 | 0.32 | 2.35 | 13.6 | 14.78 | 13.55 | 17448 |
| 1734392100 | 13.63 | -0.8 | -5.54 | 14.3 | 14.3 | 13.5 | 6669 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
