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

Ubisoft Ent. ADR (OP: UBSFY )

4.740 -0.020 (-0.42%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 10, 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 (%)
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%)
Apr 01, 2022 8.820 8.850 8.780 8.850 43,356 +0.10(+1.14%)
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%)
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.