Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ubisoft Ent. ADR (OP: UBSFY )

3.755 -0.015 (-0.40%)
Streaming Delayed Price Updated: 3:57 PM EDT, Aug 30, 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 30, 2024 3.750 3.765 3.732 3.755 36,566 -0.02(-0.40%)
Aug 29, 2024 3.780 3.780 3.760 3.770 31,748 -0.06(-1.57%)
Aug 28, 2024 3.830 3.850 3.818 3.830 26,731 -0.02(-0.39%)
Aug 27, 2024 3.890 3.910 3.835 3.845 23,605 +0.04(+0.92%)
Aug 26, 2024 3.780 3.820 3.780 3.810 67,235 +0.05(+1.33%)
Aug 23, 2024 3.685 3.760 3.685 3.760 13,290 +0.07(+1.90%)
Aug 22, 2024 3.740 3.740 3.670 3.690 56,605 -0.05(-1.34%)
Aug 21, 2024 3.740 3.750 3.730 3.740 10,230 +0.05(+1.36%)
Aug 20, 2024 3.660 3.700 3.660 3.690 20,055 +0.00(+0.00%)
Aug 19, 2024 3.685 3.710 3.670 3.690 23,765 +0.00(+0.00%)
Aug 16, 2024 3.650 3.690 3.650 3.690 11,847 +0.02(+0.41%)
Aug 15, 2024 3.700 3.700 3.660 3.675 42,296 -0.04(-0.94%)
Aug 14, 2024 3.720 3.720 3.680 3.710 25,575 -0.02(-0.43%)
Aug 13, 2024 3.680 3.726 3.670 3.726 19,902 +0.05(+1.25%)
Aug 12, 2024 3.660 3.710 3.650 3.680 13,133 +0.05(+1.38%)
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%)
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.