Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	8.660	9.050	8.660	8.970	94,793	+0.31(+3.58%)
Apr 28, 2022	8.610	8.680	8.451	8.660	148,775	+0.24(+2.85%)
Apr 27, 2022	8.550	8.620	8.400	8.420	141,300	-0.12(-1.41%)
Apr 26, 2022	8.810	8.810	8.530	8.540	194,151	-0.50(-5.53%)
Apr 25, 2022	9.300	9.350	8.930	9.040	247,016	+0.42(+4.87%)
Apr 22, 2022	8.170	9.190	8.150	8.620	283,801	+1.26(+17.12%)
Apr 21, 2022	7.500	7.550	7.360	7.360	56,605	-0.19(-2.52%)
Apr 20, 2022	7.830	7.830	7.530	7.550	111,193	-0.32(-4.04%)
Apr 19, 2022	7.690	7.880	7.658	7.868	393,284	-0.06(-0.78%)
Apr 18, 2022	8.270	8.270	7.820	7.930	84,032	-0.07(-0.88%)
Apr 14, 2022	7.960	8.020	7.820	8.000	115,930	-0.15(-1.84%)
Apr 13, 2022	8.170	8.180	8.140	8.150	110,934	-0.28(-3.32%)
Apr 12, 2022	8.500	8.540	8.410	8.430	153,000	-0.05(-0.59%)
Apr 11, 2022	8.530	8.680	8.460	8.480	73,471	+0.00(+0.00%)
Apr 08, 2022	8.480	8.500	8.440	8.480	115,121	-0.11(-1.28%)
Apr 07, 2022	8.725	8.725	8.570	8.590	172,146	-0.07(-0.81%)
Apr 06, 2022	8.740	8.740	8.630	8.660	98,801	-0.54(-5.87%)
Apr 05, 2022	9.340	9.340	9.170	9.200	129,523	+0.06(+0.71%)
Apr 04, 2022	9.060	9.170	9.060	9.135	84,503	+0.29(+3.22%)

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.