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 (%)
Sep 30, 2022 5.480 5.520 5.420 5.420 113,434 -0.08(-1.45%)
Sep 29, 2022 5.680 5.700 5.480 5.500 173,765 -0.47(-7.95%)
Sep 28, 2022 5.820 6.060 5.820 5.975 116,837 +0.01(+0.25%)
Sep 27, 2022 5.930 6.070 5.930 5.960 281,744 +0.10(+1.71%)
Sep 26, 2022 5.890 5.970 5.820 5.860 77,778 -0.04(-0.68%)
Sep 23, 2022 5.866 5.920 5.730 5.900 118,905 -0.07(-1.17%)
Sep 22, 2022 6.100 6.130 5.940 5.970 144,302 -0.38(-5.98%)
Sep 21, 2022 6.440 6.450 6.320 6.350 116,395 -0.23(-3.50%)
Sep 20, 2022 6.650 6.684 6.530 6.580 252,690 -0.13(-1.94%)
Sep 19, 2022 6.650 6.710 6.605 6.710 237,396 -0.10(-1.47%)
Sep 16, 2022 6.765 6.837 6.750 6.810 86,771 -0.01(-0.15%)
Sep 15, 2022 6.870 6.970 6.800 6.820 74,485 -0.20(-2.85%)
Sep 14, 2022 7.060 7.080 6.985 7.020 387,741 -0.02(-0.33%)
Sep 13, 2022 7.320 7.320 7.040 7.043 139,339 -0.48(-6.41%)
Sep 12, 2022 7.550 7.589 7.511 7.525 225,016 +0.22(+2.94%)
Sep 09, 2022 7.350 7.405 7.270 7.310 79,114 +0.14(+2.02%)
Sep 08, 2022 6.920 7.170 6.905 7.165 126,115 -0.04(-0.49%)
Sep 07, 2022 7.470 7.480 7.110 7.200 294,621 -1.80(-20.00%)
Sep 06, 2022 8.550 10.11 8.450 9.000 222,444 +0.32(+3.73%)
Sep 02, 2022 8.800 8.967 8.676 8.676 100,673 -0.09(-1.07%)
Sep 01, 2022 8.770 8.790 8.660 8.770 115,518 -0.42(-4.59%)
Aug 31, 2022 9.220 9.250 9.180 9.192 54,148 +0.14(+1.57%)
Aug 30, 2022 9.080 9.090 9.030 9.050 131,248 +0.23(+2.61%)
Aug 29, 2022 8.930 8.950 8.810 8.820 53,368 +0.06(+0.68%)
Aug 26, 2022 9.080 9.100 8.760 8.760 77,468 +0.20(+2.34%)
Aug 25, 2022 8.575 8.610 8.510 8.560 57,130 +0.23(+2.76%)
Aug 24, 2022 8.210 8.390 8.210 8.330 125,887 +0.02(+0.24%)
Aug 23, 2022 8.400 8.400 8.280 8.310 62,723 -0.11(-1.31%)
Aug 22, 2022 8.570 8.590 8.400 8.420 49,211 -0.37(-4.21%)
Aug 19, 2022 8.860 8.860 8.720 8.790 27,238 -0.33(-3.62%)
Aug 18, 2022 9.153 9.170 9.100 9.120 36,760 -0.14(-1.46%)
Aug 17, 2022 9.140 9.290 9.130 9.255 54,283 +0.08(+0.82%)
Aug 16, 2022 9.150 9.198 9.060 9.180 38,899 -0.14(-1.50%)
Aug 15, 2022 9.270 9.330 9.270 9.320 47,844 -0.06(-0.64%)
Aug 12, 2022 9.280 9.390 9.230 9.380 157,315 -0.05(-0.53%)
Aug 11, 2022 9.464 9.570 9.410 9.430 21,019 +0.15(+1.64%)
Aug 10, 2022 9.251 9.300 9.226 9.278 28,307 +0.17(+1.84%)
Aug 09, 2022 9.280 9.280 9.105 9.110 26,089 -0.26(-2.77%)
Aug 08, 2022 9.250 9.430 9.250 9.370 28,719 -0.08(-0.79%)
Aug 05, 2022 9.450 9.510 9.280 9.445 57,339 -0.07(-0.79%)
Aug 04, 2022 9.700 9.740 9.260 9.520 203,723 +0.99(+11.61%)
Aug 03, 2022 8.460 8.530 8.370 8.530 155,834 +0.38(+4.66%)
Aug 02, 2022 8.260 8.275 8.140 8.150 257,126 -0.38(-4.45%)
Aug 01, 2022 8.540 8.580 8.490 8.530 63,585 +0.07(+0.83%)
Jul 29, 2022 8.410 8.460 8.405 8.460 40,634 +0.15(+1.81%)
Jul 28, 2022 8.280 8.360 8.180 8.310 51,247 +0.04(+0.47%)
Jul 27, 2022 8.090 8.290 8.074 8.271 35,312 +0.26(+3.26%)
Jul 26, 2022 8.170 8.180 7.970 8.010 196,678 -0.29(-3.49%)
Jul 25, 2022 8.420 8.420 8.280 8.300 131,367 -0.03(-0.36%)
Jul 22, 2022 8.330 8.425 8.160 8.330 98,654 +0.32(+4.00%)
Jul 21, 2022 8.280 8.440 7.900 8.010 420,515 -0.41(-4.87%)
Jul 20, 2022 8.360 8.480 8.300 8.420 90,944 +0.16(+1.94%)
Jul 19, 2022 8.280 8.290 8.150 8.260 219,459 +0.08(+0.98%)
Jul 18, 2022 8.180 8.240 8.150 8.180 207,621 +0.25(+3.15%)
Jul 15, 2022 8.040 8.041 7.880 7.930 44,244 -0.05(-0.63%)
Jul 14, 2022 7.830 8.000 7.704 7.980 97,010 -0.17(-2.09%)
Jul 13, 2022 7.870 8.199 7.870 8.150 55,625 +0.05(+0.62%)
Jul 12, 2022 8.155 8.215 8.100 8.100 118,019 -0.16(-1.94%)
Jul 11, 2022 8.300 8.402 8.260 8.260 147,300 -0.21(-2.54%)
Jul 08, 2022 8.305 8.600 8.215 8.475 213,986 -0.18(-2.02%)
Jul 07, 2022 8.630 8.730 8.540 8.650 399,919 +0.01(+0.12%)
Jul 06, 2022 8.700 8.710 8.600 8.640 167,635 -0.17(-1.93%)
Jul 05, 2022 8.600 8.810 8.580 8.810 84,864 +0.00(+0.00%)
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.