Ubisoft Ent. ADR (OP: UBSFY )
4.660
+0.030
(+0.65%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 22, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2009 | 3.060 | 3.060 | 3.060 | 0 | -0.04(-1.29%) | |
| Nov 27, 2009 | 3.110 | 3.110 | 3.100 | 3.100 | 1,800 | -0.16(-4.91%) |
| Nov 25, 2009 | 3.260 | 3.260 | 3.260 | 3.260 | 200 | +0.06(+1.87%) |
| Nov 23, 2009 | 3.200 | 3.200 | 3.200 | 0 | -0.03(-0.93%) | |
| Nov 20, 2009 | 3.300 | 3.300 | 3.230 | 3.230 | 21,000 | -0.18(-5.28%) |
| Nov 18, 2009 | 3.410 | 3.410 | 3.410 | 0 | +0.00(+0.00%) | |
| Nov 17, 2009 | 3.390 | 3.410 | 3.390 | 3.410 | 4,950 | -0.05(-1.45%) |
| Nov 16, 2009 | 3.450 | 3.460 | 3.400 | 3.460 | 4,546 | +0.14(+4.22%) |
| Nov 13, 2009 | 3.320 | 3.320 | 3.320 | 3.320 | 425 | +0.14(+4.40%) |
| Nov 12, 2009 | 3.300 | 3.300 | 3.180 | 3.180 | 3,000 | -0.17(-5.07%) |
| Nov 11, 2009 | 3.350 | 3.350 | 3.350 | 3.350 | 500 | +0.00(+0.00%) |
| Nov 10, 2009 | 3.340 | 3.350 | 3.330 | 3.350 | 2,020 | +0.10(+3.08%) |
| Nov 06, 2009 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.01(+0.31%) |
| Nov 02, 2009 | 3.240 | 3.240 | 3.240 | 3.240 | 0 | -0.24(-6.90%) |
| Oct 27, 2009 | 3.480 | 3.480 | 3.480 | 3.480 | 0 | -0.23(-6.20%) |
| Oct 23, 2009 | 3.710 | 3.710 | 3.710 | 3.710 | 0 | -0.07(-1.85%) |
| Oct 22, 2009 | 3.780 | 3.780 | 3.780 | 3.780 | 500 | -0.04(-1.05%) |
| Oct 20, 2009 | 3.820 | 3.820 | 3.820 | 3.820 | 0 | -0.23(-5.68%) |
| Oct 19, 2009 | 4.010 | 4.050 | 4.010 | 4.050 | 740 | +0.25(+6.58%) |
| Oct 12, 2009 | 3.800 | 3.800 | 3.800 | 0 | +0.05(+1.33%) | |
| Oct 09, 2009 | 3.730 | 3.750 | 3.730 | 3.750 | 2,000 | -0.08(-2.09%) |
| Sep 29, 2009 | 3.830 | 3.830 | 3.830 | 3.830 | 0 | -0.11(-2.79%) |
| Sep 15, 2009 | 3.940 | 3.940 | 3.940 | 0 | +0.14(+3.68%) |
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.
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.