Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ubisoft Ent. ADR
(OP:
UBSFY
)
4.980
+0.018 (+0.36%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2022
5.425
5.550
5.410
5.530
149,742
+0.14(+2.60%)
Nov 29, 2022
5.380
5.440
5.370
5.390
103,590
-0.02(-0.37%)
Nov 28, 2022
5.500
5.540
5.380
5.410
69,315
-0.09(-1.64%)
Nov 25, 2022
5.470
5.540
5.450
5.500
97,179
+0.16(+3.00%)
Nov 23, 2022
5.280
5.350
5.260
5.340
354,289
+0.13(+2.50%)
Nov 22, 2022
5.060
5.210
5.060
5.210
39,763
+0.11(+2.16%)
Nov 21, 2022
5.160
5.160
5.060
5.100
29,603
-0.22(-4.14%)
Nov 18, 2022
5.290
5.330
5.290
5.320
22,152
-0.09(-1.66%)
Nov 17, 2022
5.340
5.410
5.340
5.410
13,277
-0.08(-1.46%)
Nov 16, 2022
5.520
5.520
5.470
5.490
19,282
-0.17(-3.00%)
Nov 15, 2022
5.710
5.730
5.570
5.660
123,907
-0.01(-0.18%)
Nov 14, 2022
5.690
5.700
5.650
5.670
21,891
-0.04(-0.70%)
Nov 11, 2022
5.530
5.720
5.520
5.710
30,442
+0.31(+5.74%)
Nov 10, 2022
5.190
5.400
5.160
5.400
46,803
+0.29(+5.68%)
Nov 09, 2022
5.010
5.170
4.750
5.110
290,337
-0.26(-4.84%)
Nov 08, 2022
5.300
5.440
5.280
5.370
295,257
-0.10(-1.83%)
Nov 07, 2022
5.450
5.520
5.360
5.470
141,528
-0.04(-0.73%)
Nov 04, 2022
5.420
5.510
5.390
5.510
32,848
+0.20(+3.77%)
Nov 03, 2022
5.280
5.340
5.240
5.310
33,179
-0.08(-1.48%)
Nov 02, 2022
5.480
5.560
5.390
5.390
147,799
-0.09(-1.64%)
Nov 01, 2022
5.520
5.590
5.430
5.480
287,900
+0.04(+0.74%)
Oct 31, 2022
5.360
5.450
5.320
5.440
147,612
+0.28(+5.43%)
Oct 28, 2022
5.130
5.180
5.090
5.160
119,133
-0.19(-3.55%)
Oct 27, 2022
5.220
5.410
5.160
5.350
55,884
+0.03(+0.50%)
Oct 26, 2022
5.240
5.350
5.240
5.324
52,185
-0.07(-1.38%)
Oct 25, 2022
5.390
5.398
5.344
5.398
122,433
+0.08(+1.56%)
Oct 24, 2022
5.250
5.320
5.194
5.315
46,074
+0.05(+0.85%)
Oct 21, 2022
5.210
5.300
5.185
5.270
56,174
+0.06(+1.15%)
Oct 20, 2022
5.135
5.270
5.135
5.210
69,610
+0.08(+1.56%)
Oct 19, 2022
5.230
5.230
5.110
5.130
33,064
-0.19(-3.57%)
Oct 18, 2022
5.320
5.330
5.240
5.320
160,521
+0.03(+0.57%)
Oct 17, 2022
5.200
5.290
5.200
5.290
55,142
+0.21(+4.13%)
Oct 14, 2022
5.200
5.200
5.070
5.080
51,150
-0.06(-1.17%)
Oct 13, 2022
4.940
5.190
4.900
5.140
118,013
+0.08(+1.58%)
Oct 12, 2022
5.080
5.110
5.020
5.060
67,914
-0.18(-3.44%)
Oct 11, 2022
5.380
5.380
5.230
5.240
885,146
-0.23(-4.20%)
Oct 10, 2022
5.520
5.520
5.410
5.470
160,250
+0.07(+1.30%)
Oct 07, 2022
5.450
5.520
5.365
5.400
708,573
-0.08(-1.46%)
Oct 06, 2022
5.600
5.610
5.480
5.480
913,477
-0.07(-1.26%)
Oct 05, 2022
5.550
5.610
5.500
5.550
53,331
-0.28(-4.81%)
Oct 04, 2022
5.790
5.849
5.780
5.830
274,765
+0.24(+4.30%)
Oct 03, 2022
5.570
5.630
5.560
5.590
66,049
+0.17(+3.14%)
Sep 30, 2022
5.480
5.520
5.420
5.420
113,434
-0.08(-1.45%)
Sep 29, 2022
5.680
5.700
5.480
5.500
173,765
-0.47(-7.95%)
Sep 28, 2022
5.820
6.060
5.820
5.975
116,837
+0.01(+0.25%)
Sep 27, 2022
5.930
6.070
5.930
5.960
281,744
+0.10(+1.71%)
Sep 26, 2022
5.890
5.970
5.820
5.860
77,778
-0.04(-0.68%)
Sep 23, 2022
5.866
5.920
5.730
5.900
118,905
-0.07(-1.17%)
Sep 22, 2022
6.100
6.130
5.940
5.970
144,302
-0.38(-5.98%)
Sep 21, 2022
6.440
6.450
6.320
6.350
116,395
-0.23(-3.50%)
Sep 20, 2022
6.650
6.684
6.530
6.580
252,690
-0.13(-1.94%)
Sep 19, 2022
6.650
6.710
6.605
6.710
237,396
-0.10(-1.47%)
Sep 16, 2022
6.765
6.837
6.750
6.810
86,771
-0.01(-0.15%)
Sep 15, 2022
6.870
6.970
6.800
6.820
74,485
-0.20(-2.85%)
Sep 14, 2022
7.060
7.080
6.985
7.020
387,741
-0.02(-0.33%)
Sep 13, 2022
7.320
7.320
7.040
7.043
139,339
-0.48(-6.41%)
Sep 12, 2022
7.550
7.589
7.511
7.525
225,016
+0.22(+2.94%)
Sep 09, 2022
7.350
7.405
7.270
7.310
79,114
+0.14(+2.02%)
Sep 08, 2022
6.920
7.170
6.905
7.165
126,115
-0.04(-0.49%)
Sep 07, 2022
7.470
7.480
7.110
7.200
294,621
-1.80(-20.00%)
Sep 06, 2022
8.550
10.11
8.450
9.000
222,444
+0.32(+3.73%)
Sep 02, 2022
8.800
8.967
8.676
8.676
100,673
-0.09(-1.07%)
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
.