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

Ubisoft Ent. ADR (OP: UBSFY )

4.588 -0.072 (-1.56%)
Streaming Delayed Price Updated: 9:40 AM EDT, May 23, 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 (%)
Mar 31, 2022 8.990 8.990 8.750 8.750 75,118 -0.25(-2.78%)
Mar 30, 2022 8.950 9.020 8.930 9.000 55,875 -0.03(-0.33%)
Mar 29, 2022 8.970 9.040 8.905 9.030 273,282 +0.34(+3.91%)
Mar 28, 2022 8.670 8.720 8.570 8.690 175,020 -0.05(-0.57%)
Mar 25, 2022 8.780 8.820 8.670 8.740 56,338 +0.02(+0.23%)
Mar 24, 2022 8.750 8.750 8.630 8.720 58,487 -0.33(-3.65%)
Mar 23, 2022 9.190 9.190 9.040 9.050 285,740 -0.12(-1.31%)
Mar 22, 2022 8.980 9.250 8.960 9.170 1,455,807 +0.48(+5.52%)
Mar 21, 2022 8.660 8.713 8.600 8.690 468,200 -0.03(-0.34%)
Mar 18, 2022 8.390 8.750 8.390 8.720 1,041,532 +0.16(+1.87%)
Mar 17, 2022 8.530 8.640 8.460 8.560 425,950 -0.15(-1.72%)
Mar 16, 2022 8.420 8.730 8.420 8.710 1,266,186 +0.47(+5.73%)
Mar 15, 2022 8.410 8.410 8.191 8.238 1,004,620 -0.53(-6.07%)
Mar 14, 2022 8.950 9.030 8.770 8.770 97,078 -0.14(-1.57%)
Mar 11, 2022 9.220 9.220 8.890 8.910 53,076 +0.01(+0.11%)
Mar 10, 2022 9.090 9.090 8.880 8.900 168,011 -0.32(-3.52%)
Mar 09, 2022 9.070 9.310 9.018 9.225 122,283 +0.57(+6.65%)
Mar 08, 2022 8.750 8.820 8.530 8.650 328,071 -0.16(-1.82%)
Mar 07, 2022 8.950 9.035 8.750 8.810 175,021 -0.28(-3.08%)
Mar 04, 2022 9.170 9.210 9.015 9.090 191,240 -0.62(-6.39%)
Mar 03, 2022 10.13 10.13 9.640 9.710 154,960 -0.78(-7.44%)
Mar 02, 2022 10.55 10.58 10.44 10.49 133,177 +0.03(+0.29%)
Mar 01, 2022 10.70 10.76 10.41 10.46 128,384 -0.26(-2.43%)
Feb 28, 2022 10.65 10.83 10.65 10.72 161,477 +0.26(+2.49%)
Feb 25, 2022 10.30 10.46 10.30 10.46 71,313 +0.19(+1.85%)
Feb 24, 2022 10.10 10.27 10.03 10.27 147,829 -0.17(-1.63%)
Feb 23, 2022 10.63 10.63 10.43 10.44 99,588 -0.19(-1.79%)
Feb 22, 2022 10.64 10.74 10.61 10.63 64,365 +0.32(+3.10%)
Feb 18, 2022 10.31 0 +0.34(+3.41%)
Feb 17, 2022 10.19 10.20 9.920 9.970 98,207 -0.42(-4.04%)
Feb 16, 2022 10.52 10.53 10.30 10.39 81,622 -0.62(-5.67%)
Feb 15, 2022 11.22 11.22 10.95 11.02 143,156 -0.33(-2.95%)
Feb 14, 2022 11.50 11.50 11.30 11.35 65,016 +0.02(+0.18%)
Feb 11, 2022 11.49 11.54 11.32 11.33 217,922 -0.18(-1.56%)
Feb 10, 2022 11.53 11.67 11.35 11.51 56,689 +0.20(+1.72%)
Feb 09, 2022 11.65 11.78 11.00 11.31 220,491 -0.19(-1.61%)
Feb 08, 2022 11.25 11.50 11.25 11.50 79,734 -0.01(-0.09%)
Feb 07, 2022 11.41 11.55 11.41 11.51 47,612 -0.10(-0.85%)
Feb 04, 2022 11.38 11.63 11.30 11.61 65,864 +0.05(+0.42%)
Feb 03, 2022 11.56 11.61 11.56 121,686 -0.11(-0.94%)
Feb 02, 2022 11.59 11.68 11.57 11.67 189,772 -0.07(-0.60%)
Feb 01, 2022 11.64 11.81 11.64 11.74 173,276 +0.31(+2.71%)
Jan 31, 2022 11.14 11.43 11.43 223,783 +0.55(+5.06%)
Jan 28, 2022 10.81 10.95 10.80 10.88 132,066 +0.00(+0.00%)
Jan 27, 2022 10.90 10.96 10.81 10.88 255,256 +0.05(+0.46%)
Jan 26, 2022 11.02 11.03 10.82 10.83 697,845 +0.12(+1.12%)
Jan 25, 2022 10.92 11.01 10.66 10.71 174,918 -0.62(-5.47%)
Jan 24, 2022 11.55 11.55 11.18 11.33 177,070 -0.44(-3.74%)
Jan 21, 2022 11.97 11.97 11.73 11.77 245,151 -0.23(-1.92%)
Jan 20, 2022 12.17 12.29 12.00 12.00 180,470 +0.21(+1.76%)
Jan 19, 2022 11.88 11.98 11.70 11.79 199,772 +0.42(+3.72%)
Jan 18, 2022 10.93 11.42 10.89 11.37 449,176 +0.89(+8.49%)
Jan 14, 2022 10.48 0 +0.03(+0.29%)
Jan 13, 2022 10.55 10.57 10.45 10.45 66,587 +0.18(+1.75%)
Jan 12, 2022 10.21 10.27 10.16 10.27 106,079 +0.15(+1.48%)
Jan 11, 2022 10.08 10.13 10.02 10.12 123,907 +0.45(+4.65%)
Jan 10, 2022 9.510 9.670 9.500 9.670 443,919 +0.37(+3.98%)
Jan 07, 2022 9.200 9.310 9.200 9.300 175,132 +0.00(+0.00%)
Jan 06, 2022 9.310 9.360 9.239 9.300 108,611 +0.06(+0.65%)
Jan 05, 2022 9.390 9.438 9.240 9.240 172,363 -0.11(-1.18%)
Jan 04, 2022 9.460 9.470 9.310 9.350 130,912 -0.30(-3.11%)
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.