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

Ubisoft Ent. ADR (OP: UBSFY )

4.700 -0.010 (-0.21%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 12, 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 (%)
May 31, 2023 5.570 5.640 5.560 5.640 11,315 +0.02(+0.36%)
May 30, 2023 5.600 5.650 5.600 5.620 11,156 +0.26(+4.85%)
May 26, 2023 5.275 5.370 5.270 5.360 8,544 +0.20(+3.88%)
May 25, 2023 5.180 5.195 5.136 5.160 52,058 +0.00(+0.00%)
May 24, 2023 5.260 5.260 5.120 5.160 37,169 -0.23(-4.27%)
May 23, 2023 5.420 5.430 5.390 5.390 12,220 +0.08(+1.51%)
May 22, 2023 5.270 5.350 5.270 5.310 70,797 +0.08(+1.53%)
May 19, 2023 5.240 5.290 5.220 5.230 24,496 -0.04(-0.76%)
May 18, 2023 5.160 5.270 5.160 5.270 56,375 -0.15(-2.68%)
May 17, 2023 5.530 5.540 5.355 5.415 138,711 +0.15(+2.75%)
May 16, 2023 5.470 5.480 5.230 5.270 40,219 -0.43(-7.54%)
May 15, 2023 5.690 5.750 5.680 5.700 35,359 +0.10(+1.79%)
May 12, 2023 5.630 5.630 5.570 5.600 4,556 -0.17(-2.95%)
May 11, 2023 5.810 5.820 5.770 5.770 17,430 +0.03(+0.45%)
May 10, 2023 5.830 5.830 5.720 5.744 22,658 -0.09(-1.48%)
May 09, 2023 5.850 5.855 5.820 5.830 4,082 -0.04(-0.68%)
May 08, 2023 5.850 5.870 5.840 5.870 6,275 +0.05(+0.86%)
May 05, 2023 5.740 5.840 5.740 5.820 4,672 +0.06(+1.04%)
May 04, 2023 5.690 5.780 5.690 5.760 140,807 +0.02(+0.35%)
May 03, 2023 5.770 5.770 5.740 5.740 5,841 +0.00(+0.00%)
May 02, 2023 5.770 5.770 5.730 5.740 15,205 -0.02(-0.35%)
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.