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

Ubisoft Ent. ADR (OP: UBSFY )

2.490 -0.080 (-3.11%)
Streaming Delayed Price Updated: 3:02 PM EST, Nov 27, 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 (%)
Nov 27, 2024 2.460 2.520 2.460 2.490 362,672 -0.08(-3.11%)
Nov 26, 2024 2.580 2.580 2.550 2.570 59,274 -0.09(-3.38%)
Nov 25, 2024 2.680 2.696 2.620 2.660 105,026 +0.06(+2.50%)
Nov 22, 2024 2.550 2.610 2.545 2.595 169,588 +0.01(+0.19%)
Nov 21, 2024 2.580 2.590 2.520 2.590 406,808 -0.08(-3.00%)
Nov 20, 2024 2.700 2.740 2.660 2.670 171,403 -0.11(-3.96%)
Nov 19, 2024 2.720 2.780 2.720 2.780 145,602 +0.00(+0.00%)
Nov 18, 2024 2.750 2.780 2.750 2.780 146,057 -0.02(-0.71%)
Nov 15, 2024 2.790 2.807 2.770 2.800 73,852 -0.01(-0.36%)
Nov 14, 2024 2.830 2.830 2.800 2.810 90,987 -0.02(-0.71%)
Nov 13, 2024 2.810 2.850 2.800 2.830 91,223 +0.03(+1.07%)
Nov 12, 2024 2.820 2.830 2.780 2.800 294,601 -0.04(-1.41%)
Nov 11, 2024 2.830 2.840 2.800 2.840 193,253 -0.04(-1.39%)
Nov 08, 2024 2.900 2.920 2.850 2.880 115,906 -0.01(-0.35%)
Nov 07, 2024 2.860 2.920 2.820 2.890 201,026 +0.03(+1.05%)
Nov 06, 2024 2.830 2.870 2.810 2.860 246,117 -0.04(-1.29%)
Nov 05, 2024 2.890 2.910 2.880 2.897 35,493 -0.00(-0.09%)
Nov 04, 2024 2.920 2.930 2.890 2.900 173,975 -0.12(-3.97%)
Nov 01, 2024 2.950 3.050 2.950 3.020 317,130 +0.09(+3.07%)
Oct 31, 2024 2.950 2.960 2.860 2.930 432,110 +0.04(+1.21%)
Oct 30, 2024 2.900 2.920 2.830 2.895 176,824 -0.07(-2.49%)
Oct 29, 2024 2.950 3.010 2.930 2.969 133,864 +0.13(+4.54%)
Oct 28, 2024 2.870 2.920 2.840 2.840 164,806 -0.07(-2.41%)
Oct 25, 2024 2.940 2.950 2.900 2.910 199,492 +0.05(+1.61%)
Oct 24, 2024 2.970 2.970 2.850 2.864 257,478 -0.07(-2.40%)
Oct 23, 2024 2.950 2.960 2.920 2.934 77,132 +0.01(+0.50%)
Oct 22, 2024 2.930 2.940 2.900 2.920 169,874 +0.07(+2.62%)
Oct 21, 2024 2.930 2.930 2.840 2.845 233,078 +0.01(+0.19%)
Oct 18, 2024 2.910 2.920 2.840 2.840 82,116 -0.08(-2.57%)
Oct 17, 2024 2.840 3.000 2.815 2.915 174,885 +0.12(+4.48%)
Oct 16, 2024 2.790 2.810 2.760 2.790 142,066 -0.09(-3.12%)
Oct 15, 2024 2.850 2.881 2.840 2.880 96,141 -0.01(-0.35%)
Oct 14, 2024 2.850 2.900 2.840 2.890 227,144 +0.07(+2.48%)
Oct 11, 2024 2.770 2.830 2.760 2.820 339,929 +0.01(+0.36%)
Oct 10, 2024 2.830 2.830 2.787 2.810 46,596 -0.02(-0.71%)
Oct 09, 2024 2.790 2.840 2.760 2.830 277,335 +0.00(+0.00%)
Oct 08, 2024 2.880 2.880 2.820 2.830 319,543 -0.12(-4.07%)
Oct 07, 2024 3.010 3.030 2.930 2.950 396,150 -0.07(-2.32%)
Oct 04, 2024 2.310 3.135 2.280 3.020 2,048,722 +0.71(+30.74%)
Oct 03, 2024 2.240 2.310 2.220 2.310 749,846 +0.06(+2.67%)
Oct 02, 2024 2.260 2.270 2.240 2.250 271,313 +0.01(+0.29%)
Oct 01, 2024 2.230 2.256 2.230 2.244 149,185 +0.02(+1.06%)
Sep 30, 2024 2.220 2.250 2.200 2.220 896,507 -0.09(-3.90%)
Sep 27, 2024 2.300 2.340 2.275 2.310 532,829 +0.10(+4.52%)
Sep 26, 2024 2.050 2.240 2.030 2.210 1,671,493 -0.04(-1.78%)
Sep 25, 2024 2.560 2.560 2.110 2.250 760,662 -0.37(-14.12%)
Sep 24, 2024 2.650 2.660 2.600 2.620 362,906 -0.01(-0.38%)
Sep 23, 2024 2.630 2.640 2.590 2.630 63,749 -0.08(-2.95%)
Sep 20, 2024 2.740 2.760 2.680 2.710 354,857 -0.14(-4.91%)
Sep 19, 2024 2.810 2.850 2.790 2.850 163,850 +0.06(+2.15%)
Sep 18, 2024 2.730 2.800 2.725 2.790 71,216 +0.21(+7.93%)
Sep 17, 2024 2.580 2.620 2.570 2.585 60,280 +0.10(+4.23%)
Sep 16, 2024 2.460 2.494 2.450 2.480 62,669 -0.07(-2.90%)
Sep 13, 2024 2.550 2.580 2.530 2.554 101,580 +0.00(+0.16%)
Sep 12, 2024 2.540 2.560 2.510 2.550 130,254 -0.06(-2.30%)
Sep 11, 2024 2.680 2.680 2.550 2.610 272,435 -0.25(-8.74%)
Sep 10, 2024 2.860 2.870 2.790 2.860 123,581 -0.09(-3.05%)
Sep 09, 2024 3.000 3.000 2.930 2.950 258,220 -0.24(-7.52%)
Sep 06, 2024 3.300 3.310 3.160 3.190 185,471 -0.16(-4.63%)
Sep 05, 2024 3.390 3.396 3.310 3.345 65,388 -0.05(-1.62%)
Sep 04, 2024 3.410 3.430 3.393 3.400 21,003 +0.03(+1.04%)
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.