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 (%)
May 31, 2022
10.32
10.56
10.29
10.56
91,198
+0.20(+1.93%)
May 27, 2022
10.43
10.47
10.32
10.36
47,907
-0.01(-0.05%)
May 26, 2022
10.39
10.41
10.33
10.37
581,770
+0.11(+1.02%)
May 25, 2022
10.11
10.31
10.10
10.26
134,442
+0.21(+2.09%)
May 24, 2022
10.08
10.10
9.900
10.05
116,598
-0.23(-2.24%)
May 23, 2022
10.24
10.32
10.20
10.28
122,775
+0.21(+2.09%)
May 20, 2022
10.10
10.16
9.950
10.07
140,679
-0.02(-0.20%)
May 19, 2022
10.00
10.16
10.00
10.09
317,837
+0.65(+6.89%)
May 18, 2022
9.410
9.610
9.410
9.440
62,303
-0.05(-0.53%)
May 17, 2022
9.440
9.510
9.410
9.490
158,012
+0.31(+3.38%)
May 16, 2022
9.180
9.210
9.110
9.180
165,220
+0.15(+1.71%)
May 13, 2022
8.990
9.218
8.970
9.026
33,421
+0.33(+3.75%)
May 12, 2022
8.780
8.800
8.670
8.700
124,291
+0.17(+1.99%)
May 11, 2022
8.560
8.824
8.170
8.530
104,318
-0.74(-7.98%)
May 10, 2022
9.100
9.340
8.980
9.270
971,667
+0.00(+0.00%)
May 09, 2022
9.590
9.610
9.220
9.270
121,234
-1.11(-10.69%)
May 06, 2022
10.28
10.46
10.20
10.38
293,481
+0.40(+4.01%)
May 05, 2022
10.09
10.15
9.914
9.980
116,709
+0.01(+0.10%)
May 04, 2022
9.200
9.970
9.110
9.970
238,099
+1.01(+11.27%)
May 03, 2022
8.920
9.020
8.890
8.960
103,889
-0.01(-0.11%)
May 02, 2022
8.990
9.100
8.890
8.970
79,717
+0.00(+0.00%)
Apr 29, 2022
8.660
9.050
8.660
8.970
94,793
+0.31(+3.58%)
Apr 28, 2022
8.610
8.680
8.451
8.660
148,775
+0.24(+2.85%)
Apr 27, 2022
8.550
8.620
8.400
8.420
141,300
-0.12(-1.41%)
Apr 26, 2022
8.810
8.810
8.530
8.540
194,151
-0.50(-5.53%)
Apr 25, 2022
9.300
9.350
8.930
9.040
247,016
+0.42(+4.87%)
Apr 22, 2022
8.170
9.190
8.150
8.620
283,801
+1.26(+17.12%)
Apr 21, 2022
7.500
7.550
7.360
7.360
56,605
-0.19(-2.52%)
Apr 20, 2022
7.830
7.830
7.530
7.550
111,193
-0.32(-4.04%)
Apr 19, 2022
7.690
7.880
7.658
7.868
393,284
-0.06(-0.78%)
Apr 18, 2022
8.270
8.270
7.820
7.930
84,032
-0.07(-0.88%)
Apr 14, 2022
7.960
8.020
7.820
8.000
115,930
-0.15(-1.84%)
Apr 13, 2022
8.170
8.180
8.140
8.150
110,934
-0.28(-3.32%)
Apr 12, 2022
8.500
8.540
8.410
8.430
153,000
-0.05(-0.59%)
Apr 11, 2022
8.530
8.680
8.460
8.480
73,471
+0.00(+0.00%)
Apr 08, 2022
8.480
8.500
8.440
8.480
115,121
-0.11(-1.28%)
Apr 07, 2022
8.725
8.725
8.570
8.590
172,146
-0.07(-0.81%)
Apr 06, 2022
8.740
8.740
8.630
8.660
98,801
-0.54(-5.87%)
Apr 05, 2022
9.340
9.340
9.170
9.200
129,523
+0.06(+0.71%)
Apr 04, 2022
9.060
9.170
9.060
9.135
84,503
+0.29(+3.22%)
Apr 01, 2022
8.820
8.850
8.780
8.850
43,356
+0.10(+1.14%)
Mar 31, 2022
8.990
8.990
8.750
8.750
75,118
-0.25(-2.78%)
Mar 30, 2022
8.950
9.020
8.930
9.000
55,875
-0.03(-0.33%)
Mar 29, 2022
8.970
9.040
8.905
9.030
273,282
+0.34(+3.91%)
Mar 28, 2022
8.670
8.720
8.570
8.690
175,020
-0.05(-0.57%)
Mar 25, 2022
8.780
8.820
8.670
8.740
56,338
+0.02(+0.23%)
Mar 24, 2022
8.750
8.750
8.630
8.720
58,487
-0.33(-3.65%)
Mar 23, 2022
9.190
9.190
9.040
9.050
285,740
-0.12(-1.31%)
Mar 22, 2022
8.980
9.250
8.960
9.170
1,455,807
+0.48(+5.52%)
Mar 21, 2022
8.660
8.713
8.600
8.690
468,200
-0.03(-0.34%)
Mar 18, 2022
8.390
8.750
8.390
8.720
1,041,532
+0.16(+1.87%)
Mar 17, 2022
8.530
8.640
8.460
8.560
425,950
-0.15(-1.72%)
Mar 16, 2022
8.420
8.730
8.420
8.710
1,266,186
+0.47(+5.73%)
Mar 15, 2022
8.410
8.410
8.191
8.238
1,004,620
-0.53(-6.07%)
Mar 14, 2022
8.950
9.030
8.770
8.770
97,078
-0.14(-1.57%)
Mar 11, 2022
9.220
9.220
8.890
8.910
53,076
+0.01(+0.11%)
Mar 10, 2022
9.090
9.090
8.880
8.900
168,011
-0.32(-3.52%)
Mar 09, 2022
9.070
9.310
9.018
9.225
122,283
+0.57(+6.65%)
Mar 08, 2022
8.750
8.820
8.530
8.650
328,071
-0.16(-1.82%)
Mar 07, 2022
8.950
9.035
8.750
8.810
175,021
-0.28(-3.08%)
Mar 04, 2022
9.170
9.210
9.015
9.090
191,240
-0.62(-6.39%)
Mar 03, 2022
10.13
10.13
9.640
9.710
154,960
-0.78(-7.44%)
Mar 02, 2022
10.55
10.58
10.44
10.49
133,177
+0.03(+0.29%)
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
.