Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ubisoft Ent. ADR (OP: UBSFY )

4.700 -0.230 (-4.67%)
Streaming Delayed Price Updated: 11:16 AM EDT, Jun 11, 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 (%)
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%)
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.