Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ubisoft Ent. ADR (OP: UBSFY )

4.740 -0.020 (-0.42%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 10, 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 (%)
Apr 28, 2023 5.760 5.812 5.755 5.790 54,478 +0.04(+0.78%)
Apr 27, 2023 5.700 5.760 5.650 5.745 59,410 +0.17(+3.14%)
Apr 26, 2023 5.630 5.640 5.570 5.570 8,322 +0.11(+2.01%)
Apr 25, 2023 5.622 5.630 5.460 5.460 298,636 -0.14(-2.50%)
Apr 24, 2023 5.615 5.630 5.540 5.600 12,515 +0.07(+1.27%)
Apr 21, 2023 5.470 5.550 5.470 5.530 64,229 +0.17(+3.17%)
Apr 20, 2023 5.380 5.410 5.346 5.360 41,180 -0.04(-0.74%)
Apr 19, 2023 5.390 5.410 5.365 5.400 3,245 +0.07(+1.31%)
Apr 18, 2023 5.310 5.360 5.310 5.330 20,841 +0.13(+2.50%)
Apr 17, 2023 5.160 5.205 5.160 5.200 10,383 +0.10(+1.96%)
Apr 14, 2023 5.140 5.160 5.060 5.100 68,819 -0.16(-3.04%)
Apr 13, 2023 5.240 5.270 5.240 5.260 18,019 +0.02(+0.38%)
Apr 12, 2023 5.250 5.260 5.200 5.240 47,720 +0.08(+1.55%)
Apr 11, 2023 5.170 5.200 5.160 5.160 16,189 +0.11(+2.18%)
Apr 10, 2023 4.920 5.110 4.920 5.050 30,833 -0.07(-1.37%)
Apr 06, 2023 5.060 5.150 5.060 5.120 64,006 +0.13(+2.61%)
Apr 05, 2023 4.970 5.000 4.960 4.990 40,657 -0.03(-0.60%)
Apr 04, 2023 5.050 5.060 5.020 5.020 56,683 -0.14(-2.71%)
Apr 03, 2023 5.080 5.180 5.050 5.160 34,313 -0.09(-1.81%)
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%)
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.