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

Ubisoft Ent. ADR (OP: UBSFY )

4.580 +0.220 (+5.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 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%)
Jan 03, 2023 5.740 5.770 5.650 5.670 198,002 +0.05(+0.89%)
Dec 30, 2022 5.640 5.640 5.592 5.620 25,309 -0.11(-1.92%)
Dec 29, 2022 5.590 5.755 5.580 5.730 89,311 +0.24(+4.28%)
Dec 28, 2022 5.565 5.565 5.470 5.495 69,806 -0.04(-0.72%)
Dec 27, 2022 5.540 5.590 5.530 5.535 69,506 -0.04(-0.81%)
Dec 23, 2022 5.590 5.620 5.570 5.580 91,773 +0.11(+2.01%)
Dec 22, 2022 5.480 5.490 5.420 5.470 143,811 -0.17(-2.96%)
Dec 21, 2022 5.580 5.642 5.580 5.637 223,293 +0.28(+5.17%)
Dec 20, 2022 5.395 5.410 5.345 5.360 234,279 -0.06(-1.11%)
Dec 19, 2022 5.460 5.480 5.410 5.420 78,908 +0.04(+0.74%)
Dec 16, 2022 5.380 5.420 5.343 5.380 40,392 -0.06(-1.10%)
Dec 15, 2022 5.550 5.614 5.420 5.440 45,361 -0.22(-3.89%)
Dec 14, 2022 5.610 5.700 5.610 5.660 61,250 +0.10(+1.80%)
Dec 13, 2022 5.740 5.765 5.550 5.560 113,222 -0.07(-1.24%)
Dec 12, 2022 5.610 5.660 5.610 5.630 103,550 -0.01(-0.18%)
Dec 09, 2022 5.650 5.670 5.610 5.640 42,230 +0.00(+0.00%)
Dec 08, 2022 5.570 5.645 5.485 5.640 134,436 -0.24(-4.08%)
Dec 07, 2022 5.910 5.960 5.865 5.880 56,841 +0.17(+2.98%)
Dec 06, 2022 5.750 5.750 5.670 5.710 173,498 -0.18(-3.06%)
Dec 05, 2022 5.920 5.950 5.870 5.890 34,925 -0.06(-1.01%)
Dec 02, 2022 5.900 5.960 5.870 5.950 76,991 +0.22(+3.84%)
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.