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 (%)
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%)
Jul 01, 2022 8.661 8.830 8.640 8.810 54,259 +0.03(+0.34%)
Jun 30, 2022 8.700 8.800 8.630 8.780 106,355 -0.16(-1.79%)
Jun 29, 2022 8.980 9.110 8.920 8.940 95,876 -0.22(-2.40%)
Jun 28, 2022 9.250 9.290 9.160 9.160 92,368 -0.13(-1.40%)
Jun 27, 2022 9.420 9.440 9.270 9.290 45,961 -0.17(-1.80%)
Jun 24, 2022 9.320 9.460 9.320 9.460 29,835 +0.26(+2.83%)
Jun 23, 2022 9.090 9.215 9.070 9.200 58,590 +0.18(+2.00%)
Jun 22, 2022 8.930 9.080 8.930 9.020 105,210 -0.03(-0.33%)
Jun 21, 2022 9.070 9.100 9.040 9.050 33,140 +0.18(+2.03%)
Jun 17, 2022 8.900 8.940 8.800 8.870 42,088 -0.02(-0.17%)
Jun 16, 2022 8.900 8.946 8.750 8.885 83,136 -0.29(-3.21%)
Jun 15, 2022 9.320 9.350 9.081 9.180 84,375 +0.06(+0.71%)
Jun 14, 2022 9.360 9.360 9.060 9.115 103,911 -0.11(-1.14%)
Jun 13, 2022 9.250 9.289 9.150 9.220 65,653 -0.37(-3.86%)
Jun 10, 2022 9.730 9.730 9.475 9.590 151,452 -0.22(-2.24%)
Jun 09, 2022 9.987 10.04 9.810 9.810 47,659 -0.34(-3.35%)
Jun 08, 2022 10.11 10.22 10.09 10.15 103,042 -0.07(-0.68%)
Jun 07, 2022 9.940 10.25 9.940 10.22 78,507 +0.06(+0.59%)
Jun 06, 2022 10.21 10.32 10.15 10.16 56,594 +0.12(+1.20%)
Jun 03, 2022 10.14 10.14 9.980 10.04 58,829 -0.26(-2.52%)
Jun 02, 2022 10.16 10.30 10.15 10.30 39,453 -0.03(-0.29%)
Jun 01, 2022 10.42 10.46 10.23 10.33 85,887 -0.23(-2.18%)
May 31, 2022 10.32 10.56 10.29 10.56 91,198 +0.20(+1.93%)
May 27, 2022 10.43 10.47 10.32 10.36 47,907 -0.01(-0.05%)
May 26, 2022 10.39 10.41 10.33 10.37 581,770 +0.11(+1.02%)
May 25, 2022 10.11 10.31 10.10 10.26 134,442 +0.21(+2.09%)
May 24, 2022 10.08 10.10 9.900 10.05 116,598 -0.23(-2.24%)
May 23, 2022 10.24 10.32 10.20 10.28 122,775 +0.21(+2.09%)
May 20, 2022 10.10 10.16 9.950 10.07 140,679 -0.02(-0.20%)
May 19, 2022 10.00 10.16 10.00 10.09 317,837 +0.65(+6.89%)
May 18, 2022 9.410 9.610 9.410 9.440 62,303 -0.05(-0.53%)
May 17, 2022 9.440 9.510 9.410 9.490 158,012 +0.31(+3.38%)
May 16, 2022 9.180 9.210 9.110 9.180 165,220 +0.15(+1.71%)
May 13, 2022 8.990 9.218 8.970 9.026 33,421 +0.33(+3.75%)
May 12, 2022 8.780 8.800 8.670 8.700 124,291 +0.17(+1.99%)
May 11, 2022 8.560 8.824 8.170 8.530 104,318 -0.74(-7.98%)
May 10, 2022 9.100 9.340 8.980 9.270 971,667 +0.00(+0.00%)
May 09, 2022 9.590 9.610 9.220 9.270 121,234 -1.11(-10.69%)
May 06, 2022 10.28 10.46 10.20 10.38 293,481 +0.40(+4.01%)
May 05, 2022 10.09 10.15 9.914 9.980 116,709 +0.01(+0.10%)
May 04, 2022 9.200 9.970 9.110 9.970 238,099 +1.01(+11.27%)
May 03, 2022 8.920 9.020 8.890 8.960 103,889 -0.01(-0.11%)
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.