Ubisoft Ent. ADR (OP: UBSFY )
4.760
+0.180
(+3.93%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 20, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Sep 03, 2009 | 3.800 | 3.800 | 3.800 | 0 | +0.17(+4.68%) | |
| Aug 31, 2009 | 3.630 | 3.630 | 3.630 | 3.630 | 0 | -0.02(-0.55%) |
| Aug 27, 2009 | 3.650 | 3.650 | 3.650 | 0 | +0.20(+5.80%) | |
| Aug 26, 2009 | 3.450 | 3.450 | 3.450 | 3.450 | 254 | -0.11(-3.09%) |
| Aug 24, 2009 | 3.560 | 3.560 | 3.560 | 0 | +0.16(+4.71%) | |
| Aug 19, 2009 | 3.400 | 3.400 | 3.400 | 3.400 | 500 | -0.10(-2.86%) |
| Aug 17, 2009 | 3.500 | 3.500 | 3.500 | 0 | -0.10(-2.78%) | |
| Aug 13, 2009 | 3.610 | 3.610 | 3.600 | 3.600 | 500 | +0.13(+3.75%) |
| Aug 11, 2009 | 3.470 | 3.470 | 3.470 | 0 | -0.04(-1.14%) | |
| Aug 07, 2009 | 3.510 | 3.510 | 3.510 | 0 | -0.09(-2.50%) | |
| Aug 06, 2009 | 3.600 | 3.600 | 3.600 | 3.600 | 2,380 | -0.08(-2.17%) |
| Aug 05, 2009 | 3.680 | 3.680 | 3.680 | 3.680 | 250 | +0.00(+0.00%) |
| Aug 04, 2009 | 3.660 | 3.680 | 3.660 | 3.680 | 4,424 | +0.08(+2.22%) |
| Aug 03, 2009 | 3.630 | 3.640 | 3.600 | 3.600 | 6,000 | +0.15(+4.35%) |
| Jul 31, 2009 | 3.450 | 3.450 | 3.450 | 3.450 | 100 | +0.00(+0.00%) |
| Jul 28, 2009 | 3.450 | 3.450 | 3.450 | 0 | -0.60(-14.81%) | |
| Jul 22, 2009 | 4.050 | 4.050 | 4.050 | 4.050 | 0 | -0.02(-0.49%) |
| Jul 17, 2009 | 4.070 | 4.070 | 4.070 | 0 | -0.13(-3.10%) | |
| Jul 15, 2009 | 4.200 | 4.200 | 4.200 | 0 | -0.70(-14.29%) |
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.