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

Ubisoft Ent. ADR (OP: UBSFY )

4.700 +0.230 (+5.15%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 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 30, 2022 5.640 5.640 5.592 5.620 25,309 -0.11(-1.92%)
Dec 29, 2022 5.590 5.755 5.580 5.730 89,311 +0.24(+4.28%)
Dec 28, 2022 5.565 5.565 5.470 5.495 69,806 -0.04(-0.72%)
Dec 27, 2022 5.540 5.590 5.530 5.535 69,506 -0.04(-0.81%)
Dec 23, 2022 5.590 5.620 5.570 5.580 91,773 +0.11(+2.01%)
Dec 22, 2022 5.480 5.490 5.420 5.470 143,811 -0.17(-2.96%)
Dec 21, 2022 5.580 5.642 5.580 5.637 223,293 +0.28(+5.17%)
Dec 20, 2022 5.395 5.410 5.345 5.360 234,279 -0.06(-1.11%)
Dec 19, 2022 5.460 5.480 5.410 5.420 78,908 +0.04(+0.74%)
Dec 16, 2022 5.380 5.420 5.343 5.380 40,392 -0.06(-1.10%)
Dec 15, 2022 5.550 5.614 5.420 5.440 45,361 -0.22(-3.89%)
Dec 14, 2022 5.610 5.700 5.610 5.660 61,250 +0.10(+1.80%)
Dec 13, 2022 5.740 5.765 5.550 5.560 113,222 -0.07(-1.24%)
Dec 12, 2022 5.610 5.660 5.610 5.630 103,550 -0.01(-0.18%)
Dec 09, 2022 5.650 5.670 5.610 5.640 42,230 +0.00(+0.00%)
Dec 08, 2022 5.570 5.645 5.485 5.640 134,436 -0.24(-4.08%)
Dec 07, 2022 5.910 5.960 5.865 5.880 56,841 +0.17(+2.98%)
Dec 06, 2022 5.750 5.750 5.670 5.710 173,498 -0.18(-3.06%)
Dec 05, 2022 5.920 5.950 5.870 5.890 34,925 -0.06(-1.01%)
Dec 02, 2022 5.900 5.960 5.870 5.950 76,991 +0.22(+3.84%)
Dec 01, 2022 5.720 5.770 5.684 5.730 133,509 +0.20(+3.62%)
Nov 30, 2022 5.425 5.550 5.410 5.530 149,742 +0.14(+2.60%)
Nov 29, 2022 5.380 5.440 5.370 5.390 103,590 -0.02(-0.37%)
Nov 28, 2022 5.500 5.540 5.380 5.410 69,315 -0.09(-1.64%)
Nov 25, 2022 5.470 5.540 5.450 5.500 97,179 +0.16(+3.00%)
Nov 23, 2022 5.280 5.350 5.260 5.340 354,289 +0.13(+2.50%)
Nov 22, 2022 5.060 5.210 5.060 5.210 39,763 +0.11(+2.16%)
Nov 21, 2022 5.160 5.160 5.060 5.100 29,603 -0.22(-4.14%)
Nov 18, 2022 5.290 5.330 5.290 5.320 22,152 -0.09(-1.66%)
Nov 17, 2022 5.340 5.410 5.340 5.410 13,277 -0.08(-1.46%)
Nov 16, 2022 5.520 5.520 5.470 5.490 19,282 -0.17(-3.00%)
Nov 15, 2022 5.710 5.730 5.570 5.660 123,907 -0.01(-0.18%)
Nov 14, 2022 5.690 5.700 5.650 5.670 21,891 -0.04(-0.70%)
Nov 11, 2022 5.530 5.720 5.520 5.710 30,442 +0.31(+5.74%)
Nov 10, 2022 5.190 5.400 5.160 5.400 46,803 +0.29(+5.68%)
Nov 09, 2022 5.010 5.170 4.750 5.110 290,337 -0.26(-4.84%)
Nov 08, 2022 5.300 5.440 5.280 5.370 295,257 -0.10(-1.83%)
Nov 07, 2022 5.450 5.520 5.360 5.470 141,528 -0.04(-0.73%)
Nov 04, 2022 5.420 5.510 5.390 5.510 32,848 +0.20(+3.77%)
Nov 03, 2022 5.280 5.340 5.240 5.310 33,179 -0.08(-1.48%)
Nov 02, 2022 5.480 5.560 5.390 5.390 147,799 -0.09(-1.64%)
Nov 01, 2022 5.520 5.590 5.430 5.480 287,900 +0.04(+0.74%)
Oct 31, 2022 5.360 5.450 5.320 5.440 147,612 +0.28(+5.43%)
Oct 28, 2022 5.130 5.180 5.090 5.160 119,133 -0.19(-3.55%)
Oct 27, 2022 5.220 5.410 5.160 5.350 55,884 +0.03(+0.50%)
Oct 26, 2022 5.240 5.350 5.240 5.324 52,185 -0.07(-1.38%)
Oct 25, 2022 5.390 5.398 5.344 5.398 122,433 +0.08(+1.56%)
Oct 24, 2022 5.250 5.320 5.194 5.315 46,074 +0.05(+0.85%)
Oct 21, 2022 5.210 5.300 5.185 5.270 56,174 +0.06(+1.15%)
Oct 20, 2022 5.135 5.270 5.135 5.210 69,610 +0.08(+1.56%)
Oct 19, 2022 5.230 5.230 5.110 5.130 33,064 -0.19(-3.57%)
Oct 18, 2022 5.320 5.330 5.240 5.320 160,521 +0.03(+0.57%)
Oct 17, 2022 5.200 5.290 5.200 5.290 55,142 +0.21(+4.13%)
Oct 14, 2022 5.200 5.200 5.070 5.080 51,150 -0.06(-1.17%)
Oct 13, 2022 4.940 5.190 4.900 5.140 118,013 +0.08(+1.58%)
Oct 12, 2022 5.080 5.110 5.020 5.060 67,914 -0.18(-3.44%)
Oct 11, 2022 5.380 5.380 5.230 5.240 885,146 -0.23(-4.20%)
Oct 10, 2022 5.520 5.520 5.410 5.470 160,250 +0.07(+1.30%)
Oct 07, 2022 5.450 5.520 5.365 5.400 708,573 -0.08(-1.46%)
Oct 06, 2022 5.600 5.610 5.480 5.480 913,477 -0.07(-1.26%)
Oct 05, 2022 5.550 5.610 5.500 5.550 53,331 -0.28(-4.81%)
Oct 04, 2022 5.790 5.849 5.780 5.830 274,765 +0.24(+4.30%)
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.