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, 2022 10.65 10.83 10.65 10.72 161,477 +0.26(+2.49%)
Feb 25, 2022 10.30 10.46 10.30 10.46 71,313 +0.19(+1.85%)
Feb 24, 2022 10.10 10.27 10.03 10.27 147,829 -0.17(-1.63%)
Feb 23, 2022 10.63 10.63 10.43 10.44 99,588 -0.19(-1.79%)
Feb 22, 2022 10.64 10.74 10.61 10.63 64,365 +0.32(+3.10%)
Feb 18, 2022 10.31 0 +0.34(+3.41%)
Feb 17, 2022 10.19 10.20 9.920 9.970 98,207 -0.42(-4.04%)
Feb 16, 2022 10.52 10.53 10.30 10.39 81,622 -0.62(-5.67%)
Feb 15, 2022 11.22 11.22 10.95 11.02 143,156 -0.33(-2.95%)
Feb 14, 2022 11.50 11.50 11.30 11.35 65,016 +0.02(+0.18%)
Feb 11, 2022 11.49 11.54 11.32 11.33 217,922 -0.18(-1.56%)
Feb 10, 2022 11.53 11.67 11.35 11.51 56,689 +0.20(+1.72%)
Feb 09, 2022 11.65 11.78 11.00 11.31 220,491 -0.19(-1.61%)
Feb 08, 2022 11.25 11.50 11.25 11.50 79,734 -0.01(-0.09%)
Feb 07, 2022 11.41 11.55 11.41 11.51 47,612 -0.10(-0.85%)
Feb 04, 2022 11.38 11.63 11.30 11.61 65,864 +0.05(+0.42%)
Feb 03, 2022 11.56 11.61 11.56 121,686 -0.11(-0.94%)
Feb 02, 2022 11.59 11.68 11.57 11.67 189,772 -0.07(-0.60%)
Feb 01, 2022 11.64 11.81 11.64 11.74 173,276 +0.31(+2.71%)
Jan 31, 2022 11.14 11.43 11.43 223,783 +0.55(+5.06%)
Jan 28, 2022 10.81 10.95 10.80 10.88 132,066 +0.00(+0.00%)
Jan 27, 2022 10.90 10.96 10.81 10.88 255,256 +0.05(+0.46%)
Jan 26, 2022 11.02 11.03 10.82 10.83 697,845 +0.12(+1.12%)
Jan 25, 2022 10.92 11.01 10.66 10.71 174,918 -0.62(-5.47%)
Jan 24, 2022 11.55 11.55 11.18 11.33 177,070 -0.44(-3.74%)
Jan 21, 2022 11.97 11.97 11.73 11.77 245,151 -0.23(-1.92%)
Jan 20, 2022 12.17 12.29 12.00 12.00 180,470 +0.21(+1.76%)
Jan 19, 2022 11.88 11.98 11.70 11.79 199,772 +0.42(+3.72%)
Jan 18, 2022 10.93 11.42 10.89 11.37 449,176 +0.89(+8.49%)
Jan 14, 2022 10.48 0 +0.03(+0.29%)
Jan 13, 2022 10.55 10.57 10.45 10.45 66,587 +0.18(+1.75%)
Jan 12, 2022 10.21 10.27 10.16 10.27 106,079 +0.15(+1.48%)
Jan 11, 2022 10.08 10.13 10.02 10.12 123,907 +0.45(+4.65%)
Jan 10, 2022 9.510 9.670 9.500 9.670 443,919 +0.37(+3.98%)
Jan 07, 2022 9.200 9.310 9.200 9.300 175,132 +0.00(+0.00%)
Jan 06, 2022 9.310 9.360 9.239 9.300 108,611 +0.06(+0.65%)
Jan 05, 2022 9.390 9.438 9.240 9.240 172,363 -0.11(-1.18%)
Jan 04, 2022 9.460 9.470 9.310 9.350 130,912 -0.30(-3.11%)
Jan 03, 2022 9.710 9.710 9.570 9.650 85,607 -0.09(-0.93%)
Dec 31, 2021 9.750 9.770 9.630 9.741 102,965 +0.08(+0.83%)
Dec 30, 2021 9.600 9.700 9.600 9.660 223,322 +0.15(+1.58%)
Dec 29, 2021 9.600 9.600 9.470 9.510 121,759 -0.08(-0.83%)
Dec 28, 2021 9.590 9.660 9.470 9.590 314,109 -0.10(-1.03%)
Dec 27, 2021 9.680 9.714 9.650 9.690 125,053 +0.09(+0.94%)
Dec 23, 2021 9.650 9.660 9.578 9.600 521,181 -0.17(-1.74%)
Dec 22, 2021 9.730 9.820 9.710 9.770 271,352 +0.05(+0.51%)
Dec 21, 2021 9.720 9.780 9.682 9.720 406,436 +0.23(+2.39%)
Dec 20, 2021 9.290 9.499 9.290 9.493 369,074 +0.07(+0.72%)
Dec 17, 2021 9.315 9.470 9.307 9.425 328,967 +0.38(+4.14%)
Dec 16, 2021 9.180 9.180 9.010 9.050 237,597 -0.20(-2.16%)
Dec 15, 2021 9.190 9.250 9.150 9.250 141,534 +0.04(+0.43%)
Dec 14, 2021 9.210 9.286 9.170 9.210 494,496 -0.18(-1.92%)
Dec 13, 2021 9.500 9.570 9.390 9.390 262,090 -0.14(-1.47%)
Dec 10, 2021 9.700 9.700 9.502 9.530 290,112 -0.31(-3.19%)
Dec 09, 2021 9.870 9.920 9.760 9.844 873,420 -0.03(-0.26%)
Dec 08, 2021 9.600 9.885 9.600 9.870 242,273 +0.37(+3.89%)
Dec 07, 2021 9.340 9.500 9.300 9.500 398,515 +0.36(+3.94%)
Dec 06, 2021 9.050 9.270 9.050 9.140 168,416 -0.12(-1.30%)
Dec 03, 2021 9.420 9.450 9.160 9.260 128,243 -0.21(-2.27%)
Dec 02, 2021 9.460 9.580 9.400 9.475 243,480 -0.01(-0.05%)
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.