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 (%)
Mar 31, 2023 5.300 5.300 5.240 5.255 17,913 +0.05(+1.06%)
Mar 30, 2023 5.160 5.210 5.160 5.200 133,042 +0.21(+4.21%)
Mar 29, 2023 4.900 5.020 4.900 4.990 71,534 +0.30(+6.40%)
Mar 28, 2023 4.710 4.713 4.690 4.690 333,391 -0.07(-1.47%)
Mar 27, 2023 4.780 4.780 4.750 4.760 352,936 +0.07(+1.49%)
Mar 24, 2023 4.700 4.715 4.635 4.690 44,848 -0.02(-0.42%)
Mar 23, 2023 4.800 4.810 4.650 4.710 77,729 +0.00(+0.00%)
Mar 22, 2023 4.800 4.810 4.710 4.710 186,296 -0.03(-0.63%)
Mar 21, 2023 4.740 4.810 4.705 4.740 140,208 -0.12(-2.47%)
Mar 20, 2023 4.860 4.890 4.837 4.860 51,437 -0.09(-1.82%)
Mar 17, 2023 4.880 4.970 4.880 4.950 91,348 +0.00(+0.00%)
Mar 16, 2023 4.780 4.970 4.780 4.950 205,643 +0.27(+5.77%)
Mar 15, 2023 4.600 4.710 4.580 4.680 94,054 -0.17(-3.51%)
Mar 14, 2023 4.880 4.900 4.810 4.850 68,615 +0.07(+1.46%)
Mar 13, 2023 4.700 4.813 4.690 4.780 98,032 +0.04(+0.84%)
Mar 10, 2023 4.710 4.810 4.710 4.740 39,834 -0.04(-0.84%)
Mar 09, 2023 4.740 4.874 4.740 4.780 126,576 +0.16(+3.46%)
Mar 08, 2023 4.495 4.630 4.495 4.620 95,371 +0.12(+2.55%)
Mar 07, 2023 4.590 4.600 4.490 4.505 126,273 -0.11(-2.28%)
Mar 06, 2023 4.580 4.640 4.580 4.610 47,003 +0.10(+2.22%)
Mar 03, 2023 4.500 4.560 4.480 4.510 82,985 +0.11(+2.50%)
Mar 02, 2023 4.310 4.410 4.310 4.400 49,828 +0.04(+0.92%)
Mar 01, 2023 4.330 4.370 4.330 4.360 92,506 +0.01(+0.23%)
Feb 28, 2023 4.410 4.450 4.350 4.350 358,657 +0.01(+0.23%)
Feb 27, 2023 4.270 4.390 4.270 4.340 70,488 +0.12(+2.97%)
Feb 24, 2023 4.190 4.230 4.190 4.215 33,151 -0.02(-0.38%)
Feb 23, 2023 4.220 4.240 4.180 4.231 88,850 -0.04(-0.82%)
Feb 22, 2023 4.330 4.330 4.266 4.266 377,846 -0.01(-0.33%)
Feb 21, 2023 4.280 4.330 4.280 4.280 118,773 -0.05(-1.15%)
Feb 17, 2023 4.310 4.340 4.290 4.330 51,181 +0.02(+0.46%)
Feb 16, 2023 4.170 4.310 4.140 4.310 74,594 +0.10(+2.38%)
Feb 15, 2023 4.140 4.210 4.130 4.210 40,178 -0.04(-0.94%)
Feb 14, 2023 4.280 4.330 4.225 4.250 84,847 -0.06(-1.39%)
Feb 13, 2023 4.280 4.320 4.240 4.310 60,999 +0.02(+0.47%)
Feb 10, 2023 4.340 4.360 4.270 4.290 48,364 -0.20(-4.45%)
Feb 09, 2023 4.540 4.564 4.470 4.490 159,182 +0.06(+1.41%)
Feb 08, 2023 4.410 4.452 4.400 4.428 97,836 -0.03(-0.73%)
Feb 07, 2023 4.390 4.460 4.350 4.460 126,064 +0.06(+1.36%)
Feb 06, 2023 4.420 4.430 4.330 4.400 95,931 -0.08(-1.79%)
Feb 03, 2023 4.420 4.505 4.420 4.480 63,309 +0.05(+1.01%)
Feb 02, 2023 4.370 4.530 4.370 4.435 90,889 +0.30(+7.38%)
Feb 01, 2023 4.070 4.154 4.040 4.130 85,757 +0.04(+0.98%)
Jan 31, 2023 4.050 4.090 4.050 4.090 49,408 -0.02(-0.49%)
Jan 30, 2023 4.110 4.130 4.080 4.110 296,433 -0.02(-0.48%)
Jan 27, 2023 4.060 4.130 4.060 4.130 169,435 +0.07(+1.72%)
Jan 26, 2023 4.100 4.100 4.040 4.060 50,074 -0.07(-1.69%)
Jan 25, 2023 4.110 4.140 4.080 4.130 63,489 -0.09(-2.13%)
Jan 24, 2023 4.230 4.230 4.165 4.220 91,944 +0.00(+0.00%)
Jan 23, 2023 4.150 4.250 4.125 4.220 55,256 +0.08(+1.93%)
Jan 20, 2023 4.040 4.140 4.000 4.140 86,499 +0.00(+0.12%)
Jan 19, 2023 4.120 4.150 4.090 4.135 142,393 -0.07(-1.55%)
Jan 18, 2023 4.340 4.350 4.200 4.200 159,959 -0.09(-2.10%)
Jan 17, 2023 4.250 4.370 4.230 4.290 130,873 -0.18(-4.08%)
Jan 13, 2023 4.500 4.522 4.450 4.472 134,892 +0.05(+1.19%)
Jan 12, 2023 4.470 4.470 4.300 4.420 171,010 +0.03(+0.68%)
Jan 11, 2023 5.030 5.190 4.390 4.390 329,193 -0.70(-13.79%)
Jan 10, 2023 5.010 5.100 4.960 5.092 104,679 -0.19(-3.56%)
Jan 09, 2023 5.260 5.340 5.260 5.280 146,036 -0.20(-3.65%)
Jan 06, 2023 5.430 5.480 5.320 5.480 44,303 -0.15(-2.66%)
Jan 05, 2023 5.710 5.710 5.620 5.630 44,117 -0.24(-4.09%)
Jan 04, 2023 5.870 5.900 5.780 5.870 146,608 +0.20(+3.53%)
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.