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 (%)
Jun 30, 2022 8.700 8.800 8.630 8.780 106,355 -0.16(-1.79%)
Jun 29, 2022 8.980 9.110 8.920 8.940 95,876 -0.22(-2.40%)
Jun 28, 2022 9.250 9.290 9.160 9.160 92,368 -0.13(-1.40%)
Jun 27, 2022 9.420 9.440 9.270 9.290 45,961 -0.17(-1.80%)
Jun 24, 2022 9.320 9.460 9.320 9.460 29,835 +0.26(+2.83%)
Jun 23, 2022 9.090 9.215 9.070 9.200 58,590 +0.18(+2.00%)
Jun 22, 2022 8.930 9.080 8.930 9.020 105,210 -0.03(-0.33%)
Jun 21, 2022 9.070 9.100 9.040 9.050 33,140 +0.18(+2.03%)
Jun 17, 2022 8.900 8.940 8.800 8.870 42,088 -0.02(-0.17%)
Jun 16, 2022 8.900 8.946 8.750 8.885 83,136 -0.29(-3.21%)
Jun 15, 2022 9.320 9.350 9.081 9.180 84,375 +0.06(+0.71%)
Jun 14, 2022 9.360 9.360 9.060 9.115 103,911 -0.11(-1.14%)
Jun 13, 2022 9.250 9.289 9.150 9.220 65,653 -0.37(-3.86%)
Jun 10, 2022 9.730 9.730 9.475 9.590 151,452 -0.22(-2.24%)
Jun 09, 2022 9.987 10.04 9.810 9.810 47,659 -0.34(-3.35%)
Jun 08, 2022 10.11 10.22 10.09 10.15 103,042 -0.07(-0.68%)
Jun 07, 2022 9.940 10.25 9.940 10.22 78,507 +0.06(+0.59%)
Jun 06, 2022 10.21 10.32 10.15 10.16 56,594 +0.12(+1.20%)
Jun 03, 2022 10.14 10.14 9.980 10.04 58,829 -0.26(-2.52%)
Jun 02, 2022 10.16 10.30 10.15 10.30 39,453 -0.03(-0.29%)
Jun 01, 2022 10.42 10.46 10.23 10.33 85,887 -0.23(-2.18%)
May 31, 2022 10.32 10.56 10.29 10.56 91,198 +0.20(+1.93%)
May 27, 2022 10.43 10.47 10.32 10.36 47,907 -0.01(-0.05%)
May 26, 2022 10.39 10.41 10.33 10.37 581,770 +0.11(+1.02%)
May 25, 2022 10.11 10.31 10.10 10.26 134,442 +0.21(+2.09%)
May 24, 2022 10.08 10.10 9.900 10.05 116,598 -0.23(-2.24%)
May 23, 2022 10.24 10.32 10.20 10.28 122,775 +0.21(+2.09%)
May 20, 2022 10.10 10.16 9.950 10.07 140,679 -0.02(-0.20%)
May 19, 2022 10.00 10.16 10.00 10.09 317,837 +0.65(+6.89%)
May 18, 2022 9.410 9.610 9.410 9.440 62,303 -0.05(-0.53%)
May 17, 2022 9.440 9.510 9.410 9.490 158,012 +0.31(+3.38%)
May 16, 2022 9.180 9.210 9.110 9.180 165,220 +0.15(+1.71%)
May 13, 2022 8.990 9.218 8.970 9.026 33,421 +0.33(+3.75%)
May 12, 2022 8.780 8.800 8.670 8.700 124,291 +0.17(+1.99%)
May 11, 2022 8.560 8.824 8.170 8.530 104,318 -0.74(-7.98%)
May 10, 2022 9.100 9.340 8.980 9.270 971,667 +0.00(+0.00%)
May 09, 2022 9.590 9.610 9.220 9.270 121,234 -1.11(-10.69%)
May 06, 2022 10.28 10.46 10.20 10.38 293,481 +0.40(+4.01%)
May 05, 2022 10.09 10.15 9.914 9.980 116,709 +0.01(+0.10%)
May 04, 2022 9.200 9.970 9.110 9.970 238,099 +1.01(+11.27%)
May 03, 2022 8.920 9.020 8.890 8.960 103,889 -0.01(-0.11%)
May 02, 2022 8.990 9.100 8.890 8.970 79,717 +0.00(+0.00%)
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.