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

Ubisoft Ent. ADR (OP: UBSFY )

4.690 -0.040 (-0.85%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 3, 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 29, 2024 4.580 4.645 4.523 4.550 14,621 -0.04(-0.87%)
Feb 28, 2024 4.530 4.590 4.515 4.590 29,419 -0.01(-0.22%)
Feb 27, 2024 4.650 4.670 4.590 4.600 22,325 -0.09(-1.92%)
Feb 26, 2024 4.650 4.700 4.620 4.690 17,298 -0.06(-1.26%)
Feb 23, 2024 4.730 4.760 4.720 4.750 14,709 -0.08(-1.57%)
Feb 22, 2024 4.840 4.850 4.810 4.826 31,339 -0.01(-0.29%)
Feb 21, 2024 4.820 4.850 4.820 4.840 9,997 -0.08(-1.63%)
Feb 20, 2024 4.960 5.010 4.900 4.920 23,242 -0.25(-4.84%)
Feb 16, 2024 5.175 5.200 5.140 5.170 5,335 -0.06(-1.15%)
Feb 15, 2024 5.200 5.250 5.200 5.230 27,836 +0.05(+0.97%)
Feb 14, 2024 5.130 5.210 5.130 5.180 64,122 +0.19(+3.81%)
Feb 13, 2024 5.000 5.050 4.950 4.990 33,905 -0.06(-1.19%)
Feb 12, 2024 5.040 5.110 5.000 5.050 63,102 +0.19(+4.02%)
Feb 09, 2024 4.940 4.950 4.810 4.855 190,739 +0.26(+5.54%)
Feb 08, 2024 4.230 4.620 4.190 4.600 54,350 +0.46(+11.11%)
Feb 07, 2024 4.160 4.180 4.130 4.140 20,311 -0.08(-1.94%)
Feb 06, 2024 4.180 4.230 4.160 4.222 55,723 -0.12(-2.72%)
Feb 05, 2024 4.340 4.360 4.310 4.340 18,848 +0.02(+0.46%)
Feb 02, 2024 4.330 4.350 4.300 4.320 24,356 -0.03(-0.69%)
Feb 01, 2024 4.370 4.370 4.340 4.350 14,461 -0.01(-0.23%)
Jan 31, 2024 4.370 4.420 4.360 4.360 26,167 +0.00(+0.11%)
Jan 30, 2024 4.370 4.370 4.340 4.355 16,426 -0.00(-0.11%)
Jan 29, 2024 4.290 4.370 4.290 4.360 12,414 -0.03(-0.73%)
Jan 26, 2024 4.420 4.430 4.380 4.392 22,259 +0.02(+0.37%)
Jan 25, 2024 4.325 4.380 4.314 4.376 26,635 -0.09(-2.00%)
Jan 24, 2024 4.520 4.540 4.460 4.465 38,349 +0.06(+1.48%)
Jan 23, 2024 4.400 4.400 4.360 4.400 31,852 +0.10(+2.33%)
Jan 22, 2024 4.250 4.310 4.230 4.300 59,063 +0.01(+0.23%)
Jan 19, 2024 4.270 4.310 4.250 4.290 20,014 +0.03(+0.70%)
Jan 18, 2024 4.233 4.270 4.210 4.260 92,990 +0.05(+1.19%)
Jan 17, 2024 4.260 4.260 4.170 4.210 53,574 -0.25(-5.61%)
Jan 16, 2024 4.600 4.600 4.450 4.460 37,938 -0.32(-6.60%)
Jan 12, 2024 4.780 4.790 4.750 4.775 4,080 +0.02(+0.32%)
Jan 11, 2024 4.790 4.790 4.740 4.760 18,269 -0.08(-1.65%)
Jan 10, 2024 4.880 4.880 4.820 4.840 11,186 -0.06(-1.22%)
Jan 09, 2024 4.880 4.900 4.860 4.900 10,231 -0.04(-0.81%)
Jan 08, 2024 4.910 4.950 4.910 4.940 14,060 +0.09(+1.93%)
Jan 05, 2024 4.740 4.885 4.731 4.846 26,984 -0.16(-3.26%)
Jan 04, 2024 5.050 5.050 5.000 5.010 5,231 +0.01(+0.20%)
Jan 03, 2024 4.990 5.020 4.980 5.000 20,825 -0.07(-1.38%)
Jan 02, 2024 5.140 5.140 5.070 5.070 17,098 +0.01(+0.27%)
Dec 29, 2023 5.020 5.060 5.020 5.056 11,491 -0.01(-0.27%)
Dec 28, 2023 5.090 5.120 5.030 5.070 10,255 -0.05(-1.02%)
Dec 27, 2023 5.160 5.165 5.110 5.122 11,401 -0.11(-2.07%)
Dec 26, 2023 5.200 5.230 5.180 5.230 29,227 +0.05(+0.97%)
Dec 22, 2023 5.110 5.180 5.100 5.180 66,336 -0.06(-1.15%)
Dec 21, 2023 5.280 5.310 5.220 5.240 37,960 +0.09(+1.75%)
Dec 20, 2023 5.150 5.200 5.150 5.150 56,850 -0.06(-1.15%)
Dec 19, 2023 5.210 5.230 5.210 5.210 8,326 +0.09(+1.76%)
Dec 18, 2023 5.090 5.140 5.070 5.120 16,678 -0.03(-0.58%)
Dec 15, 2023 5.160 5.202 5.140 5.150 13,504 -0.03(-0.58%)
Dec 14, 2023 5.195 5.260 5.140 5.180 35,924 +0.09(+1.77%)
Dec 13, 2023 5.010 5.090 4.985 5.090 50,356 +0.11(+2.17%)
Dec 12, 2023 5.020 5.020 4.940 4.982 12,448 -0.14(-2.79%)
Dec 11, 2023 5.000 5.130 4.960 5.125 24,896 -0.05(-1.06%)
Dec 08, 2023 5.120 5.180 5.120 5.180 9,349 -0.14(-2.63%)
Dec 07, 2023 5.310 5.340 5.303 5.320 6,516 +0.04(+0.76%)
Dec 06, 2023 5.260 5.310 5.260 5.280 10,021 -0.02(-0.38%)
Dec 05, 2023 5.320 5.370 5.280 5.300 15,249 -0.08(-1.49%)
Dec 04, 2023 5.450 5.450 5.355 5.380 16,759 -0.20(-3.58%)
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.