MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ubisoft Ent. ADR (OP: UBSFY )

3.630 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Aug 9, 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 (%)
Aug 09, 2024 3.600 3.660 3.600 3.630 19,345 +0.04(+1.11%)
Aug 08, 2024 3.600 3.627 3.558 3.590 98,240 -0.07(-1.91%)
Aug 07, 2024 3.700 3.720 3.633 3.660 24,238 -0.04(-1.08%)
Aug 06, 2024 3.700 3.720 3.685 3.700 8,760 +0.00(+0.00%)
Aug 05, 2024 3.705 3.730 3.670 3.700 27,723 -0.07(-1.95%)
Aug 02, 2024 3.810 3.820 3.744 3.773 37,638 -0.12(-3.12%)
Aug 01, 2024 3.970 3.980 3.880 3.895 75,818 -0.15(-3.83%)
Jul 31, 2024 4.055 4.070 4.030 4.050 6,101 +0.02(+0.50%)
Jul 30, 2024 4.050 4.050 4.007 4.030 96,486 -0.02(-0.49%)
Jul 29, 2024 4.010 4.070 4.000 4.050 17,193 +0.01(+0.25%)
Jul 26, 2024 4.040 4.070 4.039 4.040 14,012 +0.09(+2.28%)
Jul 25, 2024 3.950 3.970 3.915 3.950 203,837 -0.10(-2.47%)
Jul 24, 2024 4.020 4.070 4.003 4.050 77,038 -0.13(-3.23%)
Jul 23, 2024 4.220 4.220 4.180 4.185 16,352 -0.07(-1.53%)
Jul 22, 2024 4.280 4.290 4.230 4.250 44,667 +0.07(+1.67%)
Jul 19, 2024 4.220 4.290 4.170 4.180 211,971 -0.36(-7.93%)
Jul 18, 2024 4.920 4.920 4.540 4.540 41,894 -0.33(-6.76%)
Jul 17, 2024 4.920 4.920 4.840 4.869 17,278 +0.12(+2.51%)
Jul 16, 2024 4.680 4.760 4.680 4.750 30,367 -0.09(-1.86%)
Jul 15, 2024 4.830 4.860 4.812 4.840 29,266 -0.00(-0.10%)
Jul 12, 2024 4.840 4.875 4.840 4.845 26,643 +0.03(+0.62%)
Jul 11, 2024 4.800 4.830 4.760 4.815 37,699 -0.00(-0.10%)
Jul 10, 2024 4.830 4.840 4.800 4.820 253,053 +0.10(+2.12%)
Jul 09, 2024 4.660 4.750 4.660 4.720 739,624 +0.20(+4.42%)
Jul 08, 2024 4.540 4.580 4.510 4.520 160,666 +0.32(+7.62%)
Jul 05, 2024 4.220 4.280 4.190 4.200 6,057 +0.04(+0.96%)
Jul 03, 2024 4.215 4.215 4.160 4.160 4,509 +0.00(+0.00%)
Jul 02, 2024 4.230 4.230 4.150 4.160 80,184 -0.19(-4.30%)
Jul 01, 2024 4.400 4.400 4.336 4.347 19,580 +0.03(+0.63%)
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%)
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.
TOP
Email a Story