United Bancorp Inc (UBCP)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.03 | 8.57618651124 | 12.01 | 13.52 | 11.63 | 8809 | 11.96442739 | CS |
| 4 | 1.24 | 10.5084745763 | 11.8 | 13.843 | 11.63 | 11074 | 12.3399437 | CS |
| 12 | -0.02 | -0.153139356815 | 13.06 | 13.843 | 11.4001 | 5584 | 12.30094726 | CS |
| 26 | 0.78 | 6.36215334421 | 12.26 | 15.5 | 11.4001 | 4775 | 12.51749411 | CS |
| 52 | 0.99 | 8.21576763485 | 12.05 | 15.5 | 9.7 | 4505 | 12.09053439 | CS |
| 156 | 0.16 | 1.24223602484 | 12.88 | 21 | 9.7 | 4783 | 14.27542918 | CS |
| 260 | 1.6681 | 14.6686129846 | 11.3719 | 21 | 7.64 | 5049 | 13.59077572 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 12.25 | -0.15 | -1.21 | 12.55 | 12.7899 | 12.0801 | 7107 |
| 1720823700 | 12.4 | 0 | 0.00 | 12.26 | 12.43 | 12.26 | 1126 |
| 1720737300 | 12.4 | 0.17 | 1.39 | 12.25 | 12.51 | 12.22 | 2865 |
| 1720650900 | 12.23 | 0.6 | 5.16 | 12.06 | 12.37 | 11.79 | 12131 |
| 1720564500 | 11.63 | -0.45 | -3.69 | 12.01 | 12.1 | 11.63 | 20852 |
| 1720478100 | 12.075 | -0.08 | -0.62 | 12.41 | 12.41 | 12 | 13382 |
| 1720218900 | 12.15 | -0.4 | -3.19 | 12.27 | 12.63 | 12.15 | 17027 |
| 1720040640 | 12.55 | 0.18 | 1.46 | 12.67 | 12.67 | 12.147 | 3046 |
| 1719959700 | 12.37 | -0.32 | -2.52 | 12.55 | 12.6856 | 12.06 | 12233 |
| 1719873300 | 12.6899 | 0.19 | 1.52 | 12.39 | 12.8707 | 12.1807 | 9732 |
| 1719614100 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1719527700 | 12.5 | -0.52 | -3.99 | 13 | 13.3447 | 12.5 | 8942 |
| 1719441300 | 13.02 | 0.06 | 0.46 | 13.38 | 13.38 | 12.93 | 2046 |
| 1719354900 | 12.96 | -0.32 | -2.41 | 13.29 | 13.65 | 12.6901 | 12866 |
| 1719268500 | 13.28 | 1.36 | 11.41 | 12 | 13.843 | 12 | 22213 |
| 1719009300 | 11.92 | -0.04 | -0.33 | 11.78 | 12.75 | 11.78 | 25450 |
| 1718922900 | 11.96 | 0.05 | 0.42 | 11.96 | 11.96 | 11.7319 | 10732 |
| 1718750100 | 11.91 | 0.31 | 2.67 | 11.8 | 11.94 | 11.77 | 2674 |
| 1718663700 | 11.6 | -0.35 | -2.93 | 11.95 | 11.95 | 11.46 | 3056 |
| 1718404500 | 11.95 | -0.03 | -0.25 | 11.91 | 11.96 | 11.7 | 1175 |
| 1718318100 | 11.98 | -0.01 | -0.08 | 12 | 12 | 11.5001 | 1781 |
| 1718231700 | 11.99 | 0.04 | 0.33 | 11.71 | 12.06 | 11.41 | 11586 |
| 1718145300 | 11.95 | 0.45 | 3.91 | 11.6 | 11.95 | 11.4001 | 3539 |
| 1718058900 | 11.5 | -0.67 | -5.51 | 12.08 | 12.27 | 11.44 | 9796 |
| 1717799700 | 12.17 | -0.04 | -0.33 | 12.17 | 12.23 | 12.17 | 2130 |
| 1717713300 | 12.2098 | 0.21 | 1.75 | 12.11 | 12.2098 | 12.11 | 2429 |
| 1717626900 | 12 | -0.15 | -1.23 | 12.23 | 12.31 | 11.98 | 9997 |
| 1717540500 | 12.15 | -0.13 | -1.06 | 12.29 | 12.31 | 12.12 | 3194 |
| 1717454100 | 12.28 | 0.24 | 1.99 | 12.25 | 12.28 | 12.04 | 873 |
| 1717194900 | 12.04 | -0.12 | -0.99 | 12.2219 | 12.269 | 12.04 | 1915 |
| 1717108500 | 12.16 | -0.02 | -0.16 | 12.2 | 12.2 | 12.1205 | 772 |
| 1717022100 | 12.18 | 0.05 | 0.41 | 12.125 | 12.31 | 12.06 | 807 |
| 1716935700 | 12.13 | -0.18 | -1.46 | 12.5 | 12.5 | 12.04 | 1778 |
| 1716590100 | 12.31 | -0.19 | -1.52 | 12.5 | 12.5 | 12.31 | 838 |
| 1716503700 | 12.5 | -0.15 | -1.19 | 12.68 | 12.68 | 12.5 | 144 |
| 1716417300 | 12.65 | 0.15 | 1.20 | 12.52 | 12.65 | 12.39 | 728 |
| 1716330900 | 12.5001 | 0 | 0.00 | 12.5 | 12.6288 | 12.5 | 1317 |
| 1716244500 | 12.5 | 0.11 | 0.89 | 12.35 | 12.76 | 12.35 | 2066 |
| 1715985300 | 12.39 | 0.09 | 0.73 | 12.3 | 12.565 | 12.3 | 1998 |
| 1715898900 | 12.3 | 0.1 | 0.82 | 12.3 | 12.5 | 12.1961 | 2942 |
| 1715812500 | 12.1999 | -0.25 | -2.01 | 12.43 | 12.74 | 12.1907 | 2834 |
| 1715726100 | 12.45 | -0.01 | -0.08 | 12.45 | 12.65 | 12.4 | 4651 |
| 1715639700 | 12.46 | -0.17 | -1.31 | 12.62 | 12.73 | 12.1 | 5751 |
| 1715380500 | 12.625 | -0.11 | -0.82 | 12.78 | 12.78 | 12.39 | 1627 |
| 1715294100 | 12.73 | -0.06 | -0.47 | 12.68 | 12.73 | 12.59 | 2331 |
| 1715207700 | 12.79 | 0.41 | 3.31 | 12.38 | 12.79 | 12.38 | 4277 |
| 1715121300 | 12.38 | 0.25 | 2.06 | 12.08 | 12.5 | 12.08 | 3308 |
| 1715034900 | 12.13 | -0.12 | -0.98 | 12.25 | 12.3 | 12.13 | 3484 |
| 1714775700 | 12.25 | -0.17 | -1.34 | 12.41 | 12.41 | 12.25 | 357 |
| 1714689300 | 12.417 | -0.02 | -0.18 | 11.91 | 12.417 | 11.9001 | 5525 |
| 1714602900 | 12.44 | -0.05 | -0.40 | 12.5 | 12.5 | 12.44 | 7235 |
| 1714516500 | 12.49 | -0.31 | -2.39 | 12.51 | 12.79 | 12.25 | 3733 |
| 1714430100 | 12.7958 | 0 | 0.00 | 12.8 | 12.8 | 12.5 | 371 |
| 1714170900 | 12.7958 | -0.1 | -0.74 | 12.89 | 12.89 | 12.7 | 4157 |
| 1714084500 | 12.8915 | -0.07 | -0.53 | 12.71 | 12.8915 | 12.71 | 2955 |
| 1713998100 | 12.96 | 0.01 | 0.08 | 13.35 | 13.35 | 12.85 | 1131 |
| 1713911700 | 12.95 | -0.78 | -5.68 | 13.06 | 13.06 | 12.95 | 392 |
| 1713825300 | 13.7299 | 0.59 | 4.49 | 13.2 | 13.7299 | 12.8 | 3342 |
| 1713566100 | 13.14 | 0.13 | 0.99 | 13.04 | 13.59 | 12.77 | 593 |
| 1713479700 | 13.0112 | 0.25 | 1.97 | 12.99 | 13.9499 | 12.99 | 1359 |
| 1713393300 | 12.76 | 0.06 | 0.47 | 13.24 | 13.6899 | 12.76 | 3883 |
| 1713306900 | 12.7001 | -0.18 | -1.43 | 12.67 | 13.68 | 12.67 | 1593 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
