Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ubisoft Ent. ADR
(OP:
UBSFY
)
4.320
UNCHANGED
Streaming Delayed Price
Updated: 3:50 PM EDT, Jun 28, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 28, 2024
4.320
4.340
4.300
4.320
12,767
+0.00(+0.00%)
Jun 27, 2024
4.340
4.360
4.310
4.320
24,961
-0.06(-1.37%)
Jun 26, 2024
4.330
4.380
4.320
4.380
14,836
-0.01(-0.23%)
Jun 25, 2024
4.410
4.450
4.390
4.390
10,735
-0.09(-2.01%)
Jun 24, 2024
4.460
4.510
4.440
4.480
27,629
+0.22(+5.16%)
Jun 21, 2024
4.370
4.370
4.230
4.260
37,929
-0.24(-5.33%)
Jun 20, 2024
4.530
4.530
4.470
4.500
17,245
-0.04(-0.88%)
Jun 18, 2024
4.410
4.540
4.410
4.540
4,291
+0.06(+1.34%)
Jun 17, 2024
4.370
4.490
4.368
4.480
17,823
-0.03(-0.67%)
Jun 14, 2024
4.405
4.530
4.400
4.510
31,769
-0.13(-2.80%)
Jun 13, 2024
4.710
4.710
4.600
4.640
9,512
-0.06(-1.28%)
Jun 12, 2024
4.790
4.810
4.700
4.700
13,495
-0.01(-0.21%)
Jun 11, 2024
4.780
4.780
4.690
4.710
21,491
-0.22(-4.46%)
Jun 10, 2024
4.935
4.950
4.910
4.930
68,192
-0.05(-1.00%)
Jun 07, 2024
4.970
4.990
4.960
4.980
5,790
+0.02(+0.36%)
Jun 06, 2024
4.880
4.970
4.880
4.962
18,985
-0.03(-0.57%)
Jun 05, 2024
4.970
5.011
4.960
4.990
21,216
+0.07(+1.43%)
Jun 04, 2024
4.920
4.940
4.890
4.920
11,650
-0.04(-0.81%)
Jun 03, 2024
4.890
5.010
4.860
4.960
20,942
+0.14(+2.90%)
May 31, 2024
4.760
4.820
4.760
4.820
23,632
+0.07(+1.47%)
May 30, 2024
4.780
4.780
4.740
4.750
20,207
+0.18(+3.94%)
May 29, 2024
4.620
4.630
4.570
4.570
33,107
-0.11(-2.35%)
May 28, 2024
4.635
4.688
4.620
4.680
10,362
-0.02(-0.43%)
May 24, 2024
4.660
4.720
4.660
4.700
37,588
+0.23(+5.15%)
May 23, 2024
4.588
4.588
4.460
4.470
23,842
-0.19(-4.08%)
May 22, 2024
4.560
4.720
4.560
4.660
457,155
+0.03(+0.65%)
May 21, 2024
4.610
4.640
4.555
4.630
12,646
-0.13(-2.73%)
May 20, 2024
4.710
4.782
4.710
4.760
28,610
+0.18(+3.93%)
May 17, 2024
4.440
4.586
4.430
4.580
66,860
+0.22(+5.05%)
May 16, 2024
4.440
4.480
4.346
4.360
166,588
-0.89(-16.95%)
May 15, 2024
5.020
5.250
4.950
5.250
51,684
+0.33(+6.75%)
May 14, 2024
4.950
4.990
4.870
4.918
17,004
+0.12(+2.46%)
May 13, 2024
4.730
4.810
4.720
4.800
13,697
+0.06(+1.27%)
May 10, 2024
4.770
4.770
4.740
4.740
2,979
-0.02(-0.42%)
May 09, 2024
4.730
4.760
4.730
4.760
6,675
+0.03(+0.63%)
May 08, 2024
4.750
4.755
4.730
4.730
32,575
-0.05(-1.05%)
May 07, 2024
4.810
4.810
4.780
4.780
13,720
+0.16(+3.46%)
May 06, 2024
4.640
4.640
4.590
4.620
18,203
-0.07(-1.49%)
May 03, 2024
4.708
4.708
4.670
4.690
7,317
-0.04(-0.85%)
May 02, 2024
4.720
4.730
4.690
4.730
9,148
+0.05(+1.07%)
May 01, 2024
4.660
4.720
4.630
4.680
16,827
+0.00(+0.11%)
Apr 30, 2024
4.540
4.750
4.540
4.675
4,864
-0.02(-0.32%)
Apr 29, 2024
4.650
4.710
4.650
4.690
19,715
+0.05(+1.08%)
Apr 26, 2024
4.600
4.640
4.600
4.640
3,379
+0.04(+0.87%)
Apr 25, 2024
4.580
4.600
4.580
4.600
11,820
+0.02(+0.55%)
Apr 24, 2024
4.580
4.592
4.570
4.575
8,074
-0.06(-1.40%)
Apr 23, 2024
4.610
4.640
4.590
4.640
10,848
+0.03(+0.65%)
Apr 22, 2024
4.570
4.610
4.560
4.610
52,251
+0.18(+4.06%)
Apr 19, 2024
4.410
4.450
4.410
4.430
58,222
-0.01(-0.23%)
Apr 18, 2024
4.465
4.465
4.435
4.440
5,936
-0.04(-0.89%)
Apr 17, 2024
4.380
4.480
4.380
4.480
49,445
+0.21(+4.92%)
Apr 16, 2024
4.190
4.290
4.190
4.270
21,153
+0.02(+0.47%)
Apr 15, 2024
4.330
4.330
4.250
4.250
16,908
-0.04(-1.05%)
Apr 12, 2024
4.350
4.358
4.285
4.295
24,617
-0.09(-2.03%)
Apr 11, 2024
4.460
4.460
4.345
4.384
7,054
-0.04(-0.81%)
Apr 10, 2024
4.410
4.440
4.370
4.420
53,647
-0.11(-2.32%)
Apr 09, 2024
4.530
4.560
4.520
4.525
28,731
+0.08(+1.91%)
Apr 08, 2024
4.380
4.460
4.370
4.440
43,804
+0.18(+4.23%)
Apr 05, 2024
4.110
4.260
4.110
4.260
17,305
+0.05(+1.19%)
Apr 04, 2024
4.220
4.280
4.210
4.210
14,733
-0.03(-0.71%)
Apr 03, 2024
4.160
4.240
4.160
4.240
18,376
+0.04(+0.83%)
Apr 02, 2024
4.200
4.207
4.190
4.205
13,773
+0.07(+1.72%)
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
.