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 (%)
Feb 28, 2017 7.290 7.310 7.290 7.310 1,580 -0.05(-0.68%)
Feb 27, 2017 7.270 7.360 7.270 7.360 6,071 +0.03(+0.41%)
Feb 24, 2017 7.330 7.330 7.330 7.330 234 -0.10(-1.35%)
Feb 23, 2017 7.440 7.440 7.430 7.430 5,165 +0.03(+0.41%)
Feb 22, 2017 7.300 7.400 7.300 7.400 1,818 +0.12(+1.65%)
Feb 21, 2017 7.220 7.280 7.220 7.280 3,434 -0.11(-1.49%)
Feb 16, 2017 7.390 7.390 7.390 0 +0.02(+0.26%)
Feb 15, 2017 7.360 7.460 7.320 7.371 6,851 -0.06(-0.80%)
Feb 14, 2017 7.400 7.430 7.400 7.430 1,424 -0.02(-0.27%)
Feb 13, 2017 7.440 7.500 7.435 7.450 4,171 +0.19(+2.62%)
Feb 10, 2017 7.000 7.260 6.985 7.260 54,198 +0.67(+10.17%)
Feb 09, 2017 6.590 6.590 6.590 6.590 412 -0.06(-0.90%)
Feb 08, 2017 6.600 6.650 6.550 6.650 12,401 +0.02(+0.30%)
Feb 07, 2017 6.679 6.679 6.630 6.630 3,610 -0.01(-0.15%)
Feb 06, 2017 6.640 6.640 6.640 6.640 810 -0.13(-1.92%)
Feb 03, 2017 6.770 6.770 6.770 6.770 354 +0.17(+2.58%)
Feb 01, 2017 6.600 6.600 6.600 99 +0.05(+0.76%)
Jan 31, 2017 6.510 6.550 6.510 6.550 5,993 +0.18(+2.83%)
Jan 30, 2017 6.390 6.430 6.310 6.370 1,430 -0.08(-1.24%)
Jan 27, 2017 6.430 6.450 6.340 6.450 4,089 +0.00(+0.08%)
Jan 26, 2017 6.500 6.530 6.445 6.445 4,574 -0.11(-1.75%)
Jan 25, 2017 6.500 6.560 6.500 6.560 706 +0.09(+1.39%)
Jan 24, 2017 6.470 6.470 6.470 6.470 194 -0.15(-2.27%)
Jan 23, 2017 6.620 6.620 6.620 6.620 738 +0.03(+0.46%)
Jan 20, 2017 6.450 6.590 6.450 6.590 846 +0.09(+1.38%)
Jan 19, 2017 6.510 6.510 6.500 6.500 5,831 +0.10(+1.56%)
Jan 18, 2017 6.400 6.400 6.400 6.400 5,030 -0.12(-1.92%)
Jan 17, 2017 6.525 6.525 6.525 6.525 504 -0.08(-1.29%)
Jan 13, 2017 6.610 6.610 6.610 0 +0.11(+1.69%)
Jan 12, 2017 6.440 6.550 6.440 6.500 1,460 +0.01(+0.15%)
Jan 10, 2017 6.490 6.490 6.490 95 +0.09(+1.41%)
Jan 09, 2017 6.450 6.470 6.360 6.400 1,730 -0.21(-3.18%)
Jan 06, 2017 6.590 6.610 6.555 6.610 2,131 -0.23(-3.36%)
Jan 04, 2017 6.840 6.840 6.840 46 -0.20(-2.84%)
Jan 03, 2017 7.040 7.040 7.040 7.040 210 -0.00(-0.06%)
Dec 30, 2016 7.044 7.044 7.044 0 -0.01(-0.09%)
Dec 29, 2016 7.050 7.050 7.050 7.050 150 +0.08(+1.08%)
Dec 28, 2016 6.985 6.985 6.975 6.975 860 +0.08(+1.23%)
Dec 27, 2016 6.880 7.010 6.880 6.890 3,368 -0.03(-0.43%)
Dec 21, 2016 6.920 6.920 6.920 0 +0.02(+0.29%)
Dec 19, 2016 6.900 6.900 6.900 115 +0.11(+1.62%)
Dec 16, 2016 6.740 6.810 6.740 6.790 594 +0.10(+1.49%)
Dec 15, 2016 6.696 6.750 6.690 6.690 1,162 -0.05(-0.74%)
Dec 14, 2016 6.740 6.740 6.740 6.740 2,010 -0.08(-1.17%)
Dec 13, 2016 6.860 6.860 6.750 6.820 8,716 +0.17(+2.56%)
Dec 12, 2016 6.750 6.750 6.650 6.650 2,536 -0.11(-1.70%)
Dec 09, 2016 6.775 6.790 6.730 6.765 39,697 +0.06(+0.97%)
Dec 07, 2016 6.700 6.700 6.700 58 +0.14(+2.13%)
Dec 06, 2016 6.550 6.560 6.550 6.560 8,167 -0.05(-0.77%)
Dec 05, 2016 6.650 6.650 6.611 6.611 274 -0.04(-0.59%)
Dec 02, 2016 6.590 6.650 6.580 6.650 803 -0.05(-0.75%)
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.