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 29, 2023 5.020 5.060 5.020 5.056 11,491 -0.01(-0.27%)
Dec 28, 2023 5.090 5.120 5.030 5.070 10,255 -0.05(-1.02%)
Dec 27, 2023 5.160 5.165 5.110 5.122 11,401 -0.11(-2.07%)
Dec 26, 2023 5.200 5.230 5.180 5.230 29,227 +0.05(+0.97%)
Dec 22, 2023 5.110 5.180 5.100 5.180 66,336 -0.06(-1.15%)
Dec 21, 2023 5.280 5.310 5.220 5.240 37,960 +0.09(+1.75%)
Dec 20, 2023 5.150 5.200 5.150 5.150 56,850 -0.06(-1.15%)
Dec 19, 2023 5.210 5.230 5.210 5.210 8,326 +0.09(+1.76%)
Dec 18, 2023 5.090 5.140 5.070 5.120 16,678 -0.03(-0.58%)
Dec 15, 2023 5.160 5.202 5.140 5.150 13,504 -0.03(-0.58%)
Dec 14, 2023 5.195 5.260 5.140 5.180 35,924 +0.09(+1.77%)
Dec 13, 2023 5.010 5.090 4.985 5.090 50,356 +0.11(+2.17%)
Dec 12, 2023 5.020 5.020 4.940 4.982 12,448 -0.14(-2.79%)
Dec 11, 2023 5.000 5.130 4.960 5.125 24,896 -0.05(-1.06%)
Dec 08, 2023 5.120 5.180 5.120 5.180 9,349 -0.14(-2.63%)
Dec 07, 2023 5.310 5.340 5.303 5.320 6,516 +0.04(+0.76%)
Dec 06, 2023 5.260 5.310 5.260 5.280 10,021 -0.02(-0.38%)
Dec 05, 2023 5.320 5.370 5.280 5.300 15,249 -0.08(-1.49%)
Dec 04, 2023 5.450 5.450 5.355 5.380 16,759 -0.20(-3.58%)
Dec 01, 2023 5.550 5.600 5.519 5.580 11,923 -0.06(-1.15%)
Nov 30, 2023 5.603 5.650 5.603 5.645 7,469 -0.12(-2.17%)
Nov 29, 2023 5.720 5.810 5.690 5.770 9,985 -0.05(-0.86%)
Nov 28, 2023 5.880 5.895 5.800 5.820 19,346 -0.32(-5.21%)
Nov 27, 2023 6.400 6.450 6.140 6.140 36,741 -0.28(-4.36%)
Nov 24, 2023 6.460 6.460 6.400 6.420 1,185 -0.04(-0.62%)
Nov 22, 2023 6.500 6.500 6.438 6.460 9,975 -0.10(-1.52%)
Nov 21, 2023 6.530 6.570 6.530 6.560 5,244 +0.01(+0.15%)
Nov 20, 2023 6.470 6.560 6.470 6.550 19,454 +0.12(+1.87%)
Nov 17, 2023 6.440 6.440 6.410 6.430 6,968 +0.05(+0.78%)
Nov 16, 2023 6.470 6.470 6.370 6.380 16,244 -0.06(-0.93%)
Nov 15, 2023 6.470 6.470 6.440 6.440 4,220 -0.04(-0.62%)
Nov 14, 2023 6.440 6.480 6.410 6.480 15,948 +0.22(+3.51%)
Nov 13, 2023 6.152 6.260 6.140 6.260 5,005 +0.06(+0.97%)
Nov 10, 2023 6.190 6.200 6.190 6.200 6,312 -0.00(-0.08%)
Nov 09, 2023 6.220 6.270 6.200 6.205 8,153 +0.15(+2.39%)
Nov 08, 2023 6.030 6.105 6.025 6.060 4,468 +0.07(+1.17%)
Nov 07, 2023 5.975 6.000 5.960 5.990 905 +0.04(+0.67%)
Nov 06, 2023 6.045 6.045 5.950 5.950 6,372 -0.07(-1.16%)
Nov 03, 2023 6.000 6.040 5.990 6.020 26,137 +0.14(+2.38%)
Nov 02, 2023 5.940 5.940 5.840 5.880 32,361 +0.21(+3.70%)
Nov 01, 2023 5.660 5.690 5.620 5.670 7,243 +0.03(+0.53%)
Oct 31, 2023 5.690 5.690 5.580 5.640 22,090 +0.09(+1.62%)
Oct 30, 2023 5.595 5.595 5.520 5.550 13,602 -0.12(-2.12%)
Oct 27, 2023 5.830 5.830 5.660 5.670 13,211 +0.00(+0.09%)
Oct 26, 2023 5.415 5.690 5.340 5.665 17,017 +0.28(+5.10%)
Oct 25, 2023 5.410 5.420 5.360 5.390 19,545 -0.25(-4.43%)
Oct 24, 2023 5.635 5.650 5.620 5.640 125,338 +0.01(+0.18%)
Oct 23, 2023 5.520 5.655 5.500 5.630 7,238 +0.04(+0.72%)
Oct 20, 2023 5.610 5.610 5.570 5.590 29,918 -0.13(-2.27%)
Oct 19, 2023 5.755 5.760 5.710 5.720 10,502 -0.04(-0.69%)
Oct 18, 2023 5.750 5.800 5.750 5.760 12,910 -0.05(-0.86%)
Oct 17, 2023 5.820 5.850 5.800 5.810 3,497 -0.25(-4.13%)
Oct 16, 2023 6.075 6.090 6.050 6.060 69,380 +0.09(+1.51%)
Oct 13, 2023 6.030 6.050 5.970 5.970 13,669 +0.03(+0.51%)
Oct 12, 2023 5.830 6.000 5.800 5.940 15,919 +0.29(+5.13%)
Oct 11, 2023 5.740 5.750 5.640 5.650 21,825 -0.09(-1.65%)
Oct 10, 2023 5.640 5.930 5.610 5.745 38,599 -0.31(-5.20%)
Oct 09, 2023 6.050 6.060 6.020 6.060 17,789 +0.04(+0.66%)
Oct 06, 2023 5.870 6.020 5.855 6.020 23,388 +0.13(+2.21%)
Oct 05, 2023 5.990 5.990 5.850 5.890 28,524 -0.12(-2.00%)
Oct 04, 2023 6.000 6.030 5.965 6.010 18,161 +0.03(+0.50%)
Oct 03, 2023 6.040 6.045 5.980 5.980 14,466 -0.25(-4.01%)
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.