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 (%)
Apr 28, 2023
5.760
5.812
5.755
5.790
54,478
+0.04(+0.78%)
Apr 27, 2023
5.700
5.760
5.650
5.745
59,410
+0.17(+3.14%)
Apr 26, 2023
5.630
5.640
5.570
5.570
8,322
+0.11(+2.01%)
Apr 25, 2023
5.622
5.630
5.460
5.460
298,636
-0.14(-2.50%)
Apr 24, 2023
5.615
5.630
5.540
5.600
12,515
+0.07(+1.27%)
Apr 21, 2023
5.470
5.550
5.470
5.530
64,229
+0.17(+3.17%)
Apr 20, 2023
5.380
5.410
5.346
5.360
41,180
-0.04(-0.74%)
Apr 19, 2023
5.390
5.410
5.365
5.400
3,245
+0.07(+1.31%)
Apr 18, 2023
5.310
5.360
5.310
5.330
20,841
+0.13(+2.50%)
Apr 17, 2023
5.160
5.205
5.160
5.200
10,383
+0.10(+1.96%)
Apr 14, 2023
5.140
5.160
5.060
5.100
68,819
-0.16(-3.04%)
Apr 13, 2023
5.240
5.270
5.240
5.260
18,019
+0.02(+0.38%)
Apr 12, 2023
5.250
5.260
5.200
5.240
47,720
+0.08(+1.55%)
Apr 11, 2023
5.170
5.200
5.160
5.160
16,189
+0.11(+2.18%)
Apr 10, 2023
4.920
5.110
4.920
5.050
30,833
-0.07(-1.37%)
Apr 06, 2023
5.060
5.150
5.060
5.120
64,006
+0.13(+2.61%)
Apr 05, 2023
4.970
5.000
4.960
4.990
40,657
-0.03(-0.60%)
Apr 04, 2023
5.050
5.060
5.020
5.020
56,683
-0.14(-2.71%)
Apr 03, 2023
5.080
5.180
5.050
5.160
34,313
-0.09(-1.81%)
Mar 31, 2023
5.300
5.300
5.240
5.255
17,913
+0.05(+1.06%)
Mar 30, 2023
5.160
5.210
5.160
5.200
133,042
+0.21(+4.21%)
Mar 29, 2023
4.900
5.020
4.900
4.990
71,534
+0.30(+6.40%)
Mar 28, 2023
4.710
4.713
4.690
4.690
333,391
-0.07(-1.47%)
Mar 27, 2023
4.780
4.780
4.750
4.760
352,936
+0.07(+1.49%)
Mar 24, 2023
4.700
4.715
4.635
4.690
44,848
-0.02(-0.42%)
Mar 23, 2023
4.800
4.810
4.650
4.710
77,729
+0.00(+0.00%)
Mar 22, 2023
4.800
4.810
4.710
4.710
186,296
-0.03(-0.63%)
Mar 21, 2023
4.740
4.810
4.705
4.740
140,208
-0.12(-2.47%)
Mar 20, 2023
4.860
4.890
4.837
4.860
51,437
-0.09(-1.82%)
Mar 17, 2023
4.880
4.970
4.880
4.950
91,348
+0.00(+0.00%)
Mar 16, 2023
4.780
4.970
4.780
4.950
205,643
+0.27(+5.77%)
Mar 15, 2023
4.600
4.710
4.580
4.680
94,054
-0.17(-3.51%)
Mar 14, 2023
4.880
4.900
4.810
4.850
68,615
+0.07(+1.46%)
Mar 13, 2023
4.700
4.813
4.690
4.780
98,032
+0.04(+0.84%)
Mar 10, 2023
4.710
4.810
4.710
4.740
39,834
-0.04(-0.84%)
Mar 09, 2023
4.740
4.874
4.740
4.780
126,576
+0.16(+3.46%)
Mar 08, 2023
4.495
4.630
4.495
4.620
95,371
+0.12(+2.55%)
Mar 07, 2023
4.590
4.600
4.490
4.505
126,273
-0.11(-2.28%)
Mar 06, 2023
4.580
4.640
4.580
4.610
47,003
+0.10(+2.22%)
Mar 03, 2023
4.500
4.560
4.480
4.510
82,985
+0.11(+2.50%)
Mar 02, 2023
4.310
4.410
4.310
4.400
49,828
+0.04(+0.92%)
Mar 01, 2023
4.330
4.370
4.330
4.360
92,506
+0.01(+0.23%)
Feb 28, 2023
4.410
4.450
4.350
4.350
358,657
+0.01(+0.23%)
Feb 27, 2023
4.270
4.390
4.270
4.340
70,488
+0.12(+2.97%)
Feb 24, 2023
4.190
4.230
4.190
4.215
33,151
-0.02(-0.38%)
Feb 23, 2023
4.220
4.240
4.180
4.231
88,850
-0.04(-0.82%)
Feb 22, 2023
4.330
4.330
4.266
4.266
377,846
-0.01(-0.33%)
Feb 21, 2023
4.280
4.330
4.280
4.280
118,773
-0.05(-1.15%)
Feb 17, 2023
4.310
4.340
4.290
4.330
51,181
+0.02(+0.46%)
Feb 16, 2023
4.170
4.310
4.140
4.310
74,594
+0.10(+2.38%)
Feb 15, 2023
4.140
4.210
4.130
4.210
40,178
-0.04(-0.94%)
Feb 14, 2023
4.280
4.330
4.225
4.250
84,847
-0.06(-1.39%)
Feb 13, 2023
4.280
4.320
4.240
4.310
60,999
+0.02(+0.47%)
Feb 10, 2023
4.340
4.360
4.270
4.290
48,364
-0.20(-4.45%)
Feb 09, 2023
4.540
4.564
4.470
4.490
159,182
+0.06(+1.41%)
Feb 08, 2023
4.410
4.452
4.400
4.428
97,836
-0.03(-0.73%)
Feb 07, 2023
4.390
4.460
4.350
4.460
126,064
+0.06(+1.36%)
Feb 06, 2023
4.420
4.430
4.330
4.400
95,931
-0.08(-1.79%)
Feb 03, 2023
4.420
4.505
4.420
4.480
63,309
+0.05(+1.01%)
Feb 02, 2023
4.370
4.530
4.370
4.435
90,889
+0.30(+7.38%)
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
.