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 (%)
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%)
Aug 01, 2023 6.601 6.601 6.530 6.570 4,029 -0.10(-1.50%)
Jul 31, 2023 6.670 6.710 6.670 6.670 40,858 +0.12(+1.83%)
Jul 28, 2023 6.530 6.600 6.530 6.550 18,226 +0.03(+0.46%)
Jul 27, 2023 6.560 6.575 6.500 6.520 5,887 -0.09(-1.36%)
Jul 26, 2023 6.510 6.610 6.510 6.610 10,667 +0.11(+1.69%)
Jul 25, 2023 6.560 6.590 6.400 6.500 110,638 -0.20(-2.93%)
Jul 24, 2023 6.590 6.730 6.590 6.696 123,925 +0.34(+5.28%)
Jul 21, 2023 6.370 6.380 6.300 6.360 43,618 +0.30(+4.95%)
Jul 20, 2023 6.110 6.110 5.900 6.060 23,820 -0.12(-1.94%)
Jul 19, 2023 6.180 6.210 6.120 6.180 30,819 +0.23(+3.87%)
Jul 18, 2023 5.880 5.970 5.840 5.950 9,898 +0.15(+2.59%)
Jul 17, 2023 5.810 5.820 5.790 5.800 12,149 +0.01(+0.17%)
Jul 14, 2023 5.800 5.820 5.780 5.790 11,236 -0.02(-0.36%)
Jul 13, 2023 5.800 5.811 5.750 5.811 18,169 +0.08(+1.41%)
Jul 12, 2023 5.770 5.770 5.680 5.730 19,661 +0.18(+3.24%)
Jul 11, 2023 5.390 5.570 5.360 5.550 152,505 +0.14(+2.59%)
Jul 10, 2023 5.380 5.450 5.364 5.410 10,827 +0.13(+2.46%)
Jul 07, 2023 5.160 5.290 5.160 5.280 14,503 +0.09(+1.73%)
Jul 06, 2023 5.210 5.240 5.170 5.190 14,820 -0.21(-3.89%)
Jul 05, 2023 5.440 5.445 5.400 5.400 9,526 -0.07(-1.37%)
Jul 03, 2023 5.440 5.480 5.440 5.475 2,490 -0.12(-2.23%)
Jun 30, 2023 5.560 5.600 5.560 5.600 5,933 -0.01(-0.18%)
Jun 29, 2023 5.670 5.670 5.610 5.610 7,833 -0.04(-0.71%)
Jun 28, 2023 5.540 5.670 5.540 5.650 10,393 +0.13(+2.36%)
Jun 27, 2023 5.390 5.520 5.390 5.520 16,960 -0.03(-0.54%)
Jun 26, 2023 5.540 5.570 5.540 5.550 3,812 +0.10(+1.83%)
Jun 23, 2023 5.480 5.480 5.440 5.450 43,509 -0.21(-3.74%)
Jun 22, 2023 5.670 5.725 5.660 5.662 20,032 +0.15(+2.76%)
Jun 21, 2023 5.560 5.560 5.510 5.510 5,721 -0.07(-1.25%)
Jun 20, 2023 5.610 5.640 5.550 5.580 13,209 -0.16(-2.79%)
Jun 16, 2023 5.880 5.880 5.740 5.740 15,870 +0.09(+1.59%)
Jun 15, 2023 5.590 5.680 5.590 5.650 4,167 -0.07(-1.22%)
Jun 14, 2023 5.680 5.720 5.660 5.720 30,894 +0.12(+2.14%)
Jun 13, 2023 5.630 5.630 5.590 5.600 16,008 -0.07(-1.23%)
Jun 12, 2023 5.660 5.680 5.640 5.670 50,747 +0.19(+3.47%)
Jun 09, 2023 5.500 5.530 5.480 5.480 12,545 -0.13(-2.40%)
Jun 08, 2023 5.650 5.650 5.605 5.615 5,154 -0.10(-1.67%)
Jun 07, 2023 5.890 5.890 5.707 5.710 9,303 -0.29(-4.83%)
Jun 06, 2023 5.910 6.030 5.910 6.000 25,080 +0.16(+2.74%)
Jun 05, 2023 5.900 5.910 5.830 5.840 16,503 +0.03(+0.52%)
Jun 02, 2023 5.780 5.850 5.750 5.810 32,233 -0.02(-0.34%)
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.