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 (%)
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%)
Oct 02, 2023 6.240 6.280 6.195 6.230 5,286 -0.21(-3.26%)
Sep 29, 2023 6.400 6.500 6.400 6.440 7,780 +0.31(+5.06%)
Sep 28, 2023 6.090 6.150 6.050 6.130 10,453 -0.11(-1.68%)
Sep 27, 2023 6.290 6.310 6.160 6.235 11,592 -0.00(-0.08%)
Sep 26, 2023 6.220 6.290 6.220 6.240 19,004 -0.09(-1.48%)
Sep 25, 2023 6.300 6.345 6.330 6.334 31,715 +0.13(+2.16%)
Sep 22, 2023 6.150 6.260 6.130 6.200 15,044 +0.27(+4.55%)
Sep 21, 2023 6.000 6.000 5.930 5.930 22,817 -0.14(-2.31%)
Sep 20, 2023 6.210 6.210 6.070 6.070 7,893 +0.09(+1.51%)
Sep 19, 2023 5.920 6.010 5.920 5.980 4,121 +0.12(+2.05%)
Sep 18, 2023 5.920 5.920 5.860 5.860 7,842 -0.19(-3.19%)
Sep 15, 2023 6.050 6.100 6.045 6.053 8,420 -0.08(-1.25%)
Sep 14, 2023 6.020 6.140 6.020 6.130 7,351 +0.11(+1.83%)
Sep 13, 2023 5.950 6.080 5.950 6.020 30,630 +0.18(+3.08%)
Sep 12, 2023 5.810 5.860 5.810 5.840 40,315 -0.09(-1.52%)
Sep 11, 2023 5.910 5.940 5.885 5.930 10,669 +0.04(+0.59%)
Sep 08, 2023 5.870 5.925 5.850 5.895 6,604 +0.00(+0.08%)
Sep 07, 2023 5.870 5.930 5.870 5.890 5,773 -0.08(-1.34%)
Sep 06, 2023 6.010 6.010 5.960 5.970 8,812 +0.02(+0.34%)
Sep 05, 2023 6.000 6.030 5.950 5.950 13,670 -0.24(-3.88%)
Sep 01, 2023 6.210 6.230 6.190 6.190 20,365 +0.19(+3.17%)
Aug 31, 2023 5.990 6.035 5.990 6.000 18,503 +0.06(+1.01%)
Aug 30, 2023 6.060 6.060 5.896 5.940 44,671 -0.31(-4.96%)
Aug 29, 2023 6.100 6.250 6.100 6.250 14,095 +0.11(+1.79%)
Aug 28, 2023 6.080 6.150 6.080 6.140 17,707 +0.06(+0.99%)
Aug 25, 2023 6.125 6.130 6.060 6.080 19,553 +0.07(+1.16%)
Aug 24, 2023 6.140 6.140 6.010 6.010 99,783 -0.22(-3.53%)
Aug 23, 2023 6.190 6.265 6.160 6.230 21,331 -0.05(-0.80%)
Aug 22, 2023 6.320 6.385 6.260 6.280 55,617 +0.46(+8.00%)
Aug 21, 2023 5.810 5.820 5.780 5.815 8,240 -0.04(-0.77%)
Aug 18, 2023 5.790 5.860 5.780 5.860 4,435 -0.02(-0.34%)
Aug 17, 2023 5.920 5.940 5.880 5.880 5,536 -0.04(-0.68%)
Aug 16, 2023 6.020 6.020 5.920 5.920 16,718 -0.16(-2.63%)
Aug 15, 2023 6.090 6.110 6.070 6.080 4,653 -0.01(-0.16%)
Aug 14, 2023 6.100 6.100 6.030 6.090 3,214 +0.05(+0.91%)
Aug 11, 2023 6.040 6.065 6.035 6.035 5,561 -0.13(-2.19%)
Aug 10, 2023 6.200 6.240 6.140 6.170 8,267 +0.14(+2.32%)
Aug 09, 2023 6.100 6.120 6.030 6.030 6,304 -0.09(-1.47%)
Aug 08, 2023 6.080 6.120 6.065 6.120 8,779 -0.08(-1.25%)
Aug 07, 2023 6.200 6.200 6.190 6.197 6,001 -0.04(-0.60%)
Aug 04, 2023 6.220 6.310 6.220 6.235 10,542 -0.01(-0.24%)
Aug 03, 2023 6.210 6.280 6.210 6.250 66,492 -0.17(-2.65%)
Aug 02, 2023 6.521 6.521 6.420 6.420 10,932 -0.15(-2.28%)
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.