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 (%)
Dec 29, 2023
5.020
5.060
5.020
5.056
11,491
-0.01(-0.27%)
Dec 28, 2023
5.090
5.120
5.030
5.070
10,255
-0.05(-1.02%)
Dec 27, 2023
5.160
5.165
5.110
5.122
11,401
-0.11(-2.07%)
Dec 26, 2023
5.200
5.230
5.180
5.230
29,227
+0.05(+0.97%)
Dec 22, 2023
5.110
5.180
5.100
5.180
66,336
-0.06(-1.15%)
Dec 21, 2023
5.280
5.310
5.220
5.240
37,960
+0.09(+1.75%)
Dec 20, 2023
5.150
5.200
5.150
5.150
56,850
-0.06(-1.15%)
Dec 19, 2023
5.210
5.230
5.210
5.210
8,326
+0.09(+1.76%)
Dec 18, 2023
5.090
5.140
5.070
5.120
16,678
-0.03(-0.58%)
Dec 15, 2023
5.160
5.202
5.140
5.150
13,504
-0.03(-0.58%)
Dec 14, 2023
5.195
5.260
5.140
5.180
35,924
+0.09(+1.77%)
Dec 13, 2023
5.010
5.090
4.985
5.090
50,356
+0.11(+2.17%)
Dec 12, 2023
5.020
5.020
4.940
4.982
12,448
-0.14(-2.79%)
Dec 11, 2023
5.000
5.130
4.960
5.125
24,896
-0.05(-1.06%)
Dec 08, 2023
5.120
5.180
5.120
5.180
9,349
-0.14(-2.63%)
Dec 07, 2023
5.310
5.340
5.303
5.320
6,516
+0.04(+0.76%)
Dec 06, 2023
5.260
5.310
5.260
5.280
10,021
-0.02(-0.38%)
Dec 05, 2023
5.320
5.370
5.280
5.300
15,249
-0.08(-1.49%)
Dec 04, 2023
5.450
5.450
5.355
5.380
16,759
-0.20(-3.58%)
Dec 01, 2023
5.550
5.600
5.519
5.580
11,923
-0.06(-1.15%)
Nov 30, 2023
5.603
5.650
5.603
5.645
7,469
-0.12(-2.17%)
Nov 29, 2023
5.720
5.810
5.690
5.770
9,985
-0.05(-0.86%)
Nov 28, 2023
5.880
5.895
5.800
5.820
19,346
-0.32(-5.21%)
Nov 27, 2023
6.400
6.450
6.140
6.140
36,741
-0.28(-4.36%)
Nov 24, 2023
6.460
6.460
6.400
6.420
1,185
-0.04(-0.62%)
Nov 22, 2023
6.500
6.500
6.438
6.460
9,975
-0.10(-1.52%)
Nov 21, 2023
6.530
6.570
6.530
6.560
5,244
+0.01(+0.15%)
Nov 20, 2023
6.470
6.560
6.470
6.550
19,454
+0.12(+1.87%)
Nov 17, 2023
6.440
6.440
6.410
6.430
6,968
+0.05(+0.78%)
Nov 16, 2023
6.470
6.470
6.370
6.380
16,244
-0.06(-0.93%)
Nov 15, 2023
6.470
6.470
6.440
6.440
4,220
-0.04(-0.62%)
Nov 14, 2023
6.440
6.480
6.410
6.480
15,948
+0.22(+3.51%)
Nov 13, 2023
6.152
6.260
6.140
6.260
5,005
+0.06(+0.97%)
Nov 10, 2023
6.190
6.200
6.190
6.200
6,312
-0.00(-0.08%)
Nov 09, 2023
6.220
6.270
6.200
6.205
8,153
+0.15(+2.39%)
Nov 08, 2023
6.030
6.105
6.025
6.060
4,468
+0.07(+1.17%)
Nov 07, 2023
5.975
6.000
5.960
5.990
905
+0.04(+0.67%)
Nov 06, 2023
6.045
6.045
5.950
5.950
6,372
-0.07(-1.16%)
Nov 03, 2023
6.000
6.040
5.990
6.020
26,137
+0.14(+2.38%)
Nov 02, 2023
5.940
5.940
5.840
5.880
32,361
+0.21(+3.70%)
Nov 01, 2023
5.660
5.690
5.620
5.670
7,243
+0.03(+0.53%)
Oct 31, 2023
5.690
5.690
5.580
5.640
22,090
+0.09(+1.62%)
Oct 30, 2023
5.595
5.595
5.520
5.550
13,602
-0.12(-2.12%)
Oct 27, 2023
5.830
5.830
5.660
5.670
13,211
+0.00(+0.09%)
Oct 26, 2023
5.415
5.690
5.340
5.665
17,017
+0.28(+5.10%)
Oct 25, 2023
5.410
5.420
5.360
5.390
19,545
-0.25(-4.43%)
Oct 24, 2023
5.635
5.650
5.620
5.640
125,338
+0.01(+0.18%)
Oct 23, 2023
5.520
5.655
5.500
5.630
7,238
+0.04(+0.72%)
Oct 20, 2023
5.610
5.610
5.570
5.590
29,918
-0.13(-2.27%)
Oct 19, 2023
5.755
5.760
5.710
5.720
10,502
-0.04(-0.69%)
Oct 18, 2023
5.750
5.800
5.750
5.760
12,910
-0.05(-0.86%)
Oct 17, 2023
5.820
5.850
5.800
5.810
3,497
-0.25(-4.13%)
Oct 16, 2023
6.075
6.090
6.050
6.060
69,380
+0.09(+1.51%)
Oct 13, 2023
6.030
6.050
5.970
5.970
13,669
+0.03(+0.51%)
Oct 12, 2023
5.830
6.000
5.800
5.940
15,919
+0.29(+5.13%)
Oct 11, 2023
5.740
5.750
5.640
5.650
21,825
-0.09(-1.65%)
Oct 10, 2023
5.640
5.930
5.610
5.745
38,599
-0.31(-5.20%)
Oct 09, 2023
6.050
6.060
6.020
6.060
17,789
+0.04(+0.66%)
Oct 06, 2023
5.870
6.020
5.855
6.020
23,388
+0.13(+2.21%)
Oct 05, 2023
5.990
5.990
5.850
5.890
28,524
-0.12(-2.00%)
Oct 04, 2023
6.000
6.030
5.965
6.010
18,161
+0.03(+0.50%)
Oct 03, 2023
6.040
6.045
5.980
5.980
14,466
-0.25(-4.01%)
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
.