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

Ubisoft Ent. ADR (OP: UBSFY )

4.660 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Dec 31, 2021 9.750 9.770 9.630 9.741 102,965 +0.08(+0.83%)
Dec 30, 2021 9.600 9.700 9.600 9.660 223,322 +0.15(+1.58%)
Dec 29, 2021 9.600 9.600 9.470 9.510 121,759 -0.08(-0.83%)
Dec 28, 2021 9.590 9.660 9.470 9.590 314,109 -0.10(-1.03%)
Dec 27, 2021 9.680 9.714 9.650 9.690 125,053 +0.09(+0.94%)
Dec 23, 2021 9.650 9.660 9.578 9.600 521,181 -0.17(-1.74%)
Dec 22, 2021 9.730 9.820 9.710 9.770 271,352 +0.05(+0.51%)
Dec 21, 2021 9.720 9.780 9.682 9.720 406,436 +0.23(+2.39%)
Dec 20, 2021 9.290 9.499 9.290 9.493 369,074 +0.07(+0.72%)
Dec 17, 2021 9.315 9.470 9.307 9.425 328,967 +0.38(+4.14%)
Dec 16, 2021 9.180 9.180 9.010 9.050 237,597 -0.20(-2.16%)
Dec 15, 2021 9.190 9.250 9.150 9.250 141,534 +0.04(+0.43%)
Dec 14, 2021 9.210 9.286 9.170 9.210 494,496 -0.18(-1.92%)
Dec 13, 2021 9.500 9.570 9.390 9.390 262,090 -0.14(-1.47%)
Dec 10, 2021 9.700 9.700 9.502 9.530 290,112 -0.31(-3.19%)
Dec 09, 2021 9.870 9.920 9.760 9.844 873,420 -0.03(-0.26%)
Dec 08, 2021 9.600 9.885 9.600 9.870 242,273 +0.37(+3.89%)
Dec 07, 2021 9.340 9.500 9.300 9.500 398,515 +0.36(+3.94%)
Dec 06, 2021 9.050 9.270 9.050 9.140 168,416 -0.12(-1.30%)
Dec 03, 2021 9.420 9.450 9.160 9.260 128,243 -0.21(-2.27%)
Dec 02, 2021 9.460 9.580 9.400 9.475 243,480 -0.01(-0.05%)
Dec 01, 2021 9.830 9.850 9.480 9.480 1,833,827 -0.81(-7.92%)
Nov 30, 2021 10.43 10.52 10.43 10.29 1,696,283 +0.20(+1.93%)
Nov 29, 2021 9.940 10.11 9.910 10.10 789,378 -0.00(-0.00%)
Nov 26, 2021 10.28 10.34 10.07 10.10 94,279 +0.25(+2.54%)
Nov 24, 2021 9.750 9.870 9.725 9.850 65,192 -0.09(-0.91%)
Nov 23, 2021 9.880 10.01 9.860 9.940 145,593 +0.08(+0.82%)
Nov 22, 2021 9.980 10.02 9.850 9.860 193,787 -0.37(-3.62%)
Nov 19, 2021 10.22 10.26 10.19 10.23 101,288 +0.09(+0.89%)
Nov 18, 2021 10.25 10.15 10.13 10.14 387,462 -0.26(-2.50%)
Nov 17, 2021 10.50 10.53 10.36 10.40 107,008 -0.10(-0.95%)
Nov 16, 2021 10.53 10.62 10.50 10.50 112,416 -0.07(-0.66%)
Nov 15, 2021 10.72 10.72 10.56 10.57 160,506 +0.11(+1.05%)
Nov 12, 2021 10.43 10.51 10.41 10.46 93,385 -0.26(-2.43%)
Nov 11, 2021 10.75 10.75 10.71 10.72 64,162 +0.00(+0.00%)
Nov 10, 2021 10.85 10.72 10.72 62,567 -0.13(-1.22%)
Nov 09, 2021 10.88 10.92 10.82 10.85 155,295 -0.04(-0.41%)
Nov 08, 2021 10.87 10.93 10.86 10.90 163,920 -0.00(-0.03%)
Nov 05, 2021 10.81 10.90 10.78 10.90 137,469 +0.08(+0.74%)
Nov 04, 2021 10.85 10.85 10.78 10.82 235,740 -0.06(-0.55%)
Nov 03, 2021 10.86 10.89 10.80 10.88 210,954 -0.03(-0.27%)
Nov 02, 2021 10.76 10.92 10.76 10.91 245,578 +0.47(+4.50%)
Nov 01, 2021 10.43 10.51 10.38 10.44 220,991 +0.01(+0.10%)
Oct 29, 2021 10.56 10.57 10.38 10.43 131,694 +0.34(+3.37%)
Oct 28, 2021 10.22 10.28 9.880 10.09 86,614 -0.16(-1.56%)
Oct 27, 2021 10.28 10.35 10.19 10.25 211,922 -0.19(-1.82%)
Oct 26, 2021 10.54 10.44 527,009 -0.32(-2.97%)
Oct 25, 2021 10.81 10.83 10.72 10.76 691,735 -0.28(-2.54%)
Oct 22, 2021 11.19 11.20 11.01 11.04 719,062 +0.00(+0.00%)
Oct 21, 2021 11.06 11.10 11.01 11.04 118,024 +0.12(+1.15%)
Oct 20, 2021 11.01 11.04 10.90 10.91 62,741 +0.20(+1.91%)
Oct 19, 2021 10.74 10.78 10.65 10.71 140,078 +0.19(+1.81%)
Oct 18, 2021 10.54 10.61 10.51 10.52 383,630 -0.08(-0.71%)
Oct 15, 2021 10.54 10.61 10.52 10.60 88,551 -0.00(-0.05%)
Oct 14, 2021 10.61 10.61 10.52 10.60 85,228 -0.47(-4.25%)
Oct 13, 2021 11.02 11.09 10.94 11.07 60,138 +0.18(+1.69%)
Oct 12, 2021 10.99 11.01 10.88 10.89 92,934 -0.01(-0.12%)
Oct 11, 2021 10.95 10.97 10.90 10.90 76,620 -0.30(-2.68%)
Oct 08, 2021 11.16 11.28 11.16 11.20 40,305 +0.05(+0.45%)
Oct 07, 2021 10.95 11.25 10.89 11.15 150,905 -0.77(-6.46%)
Oct 06, 2021 11.84 11.92 11.77 11.92 96,021 -0.35(-2.85%)
Oct 05, 2021 12.28 12.31 12.18 12.27 117,425 +0.09(+0.74%)
Oct 04, 2021 12.35 12.35 12.12 12.18 61,046 +0.06(+0.50%)
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.