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 (%)
Jul 29, 2022
8.410
8.460
8.405
8.460
40,634
+0.15(+1.81%)
Jul 28, 2022
8.280
8.360
8.180
8.310
51,247
+0.04(+0.47%)
Jul 27, 2022
8.090
8.290
8.074
8.271
35,312
+0.26(+3.26%)
Jul 26, 2022
8.170
8.180
7.970
8.010
196,678
-0.29(-3.49%)
Jul 25, 2022
8.420
8.420
8.280
8.300
131,367
-0.03(-0.36%)
Jul 22, 2022
8.330
8.425
8.160
8.330
98,654
+0.32(+4.00%)
Jul 21, 2022
8.280
8.440
7.900
8.010
420,515
-0.41(-4.87%)
Jul 20, 2022
8.360
8.480
8.300
8.420
90,944
+0.16(+1.94%)
Jul 19, 2022
8.280
8.290
8.150
8.260
219,459
+0.08(+0.98%)
Jul 18, 2022
8.180
8.240
8.150
8.180
207,621
+0.25(+3.15%)
Jul 15, 2022
8.040
8.041
7.880
7.930
44,244
-0.05(-0.63%)
Jul 14, 2022
7.830
8.000
7.704
7.980
97,010
-0.17(-2.09%)
Jul 13, 2022
7.870
8.199
7.870
8.150
55,625
+0.05(+0.62%)
Jul 12, 2022
8.155
8.215
8.100
8.100
118,019
-0.16(-1.94%)
Jul 11, 2022
8.300
8.402
8.260
8.260
147,300
-0.21(-2.54%)
Jul 08, 2022
8.305
8.600
8.215
8.475
213,986
-0.18(-2.02%)
Jul 07, 2022
8.630
8.730
8.540
8.650
399,919
+0.01(+0.12%)
Jul 06, 2022
8.700
8.710
8.600
8.640
167,635
-0.17(-1.93%)
Jul 05, 2022
8.600
8.810
8.580
8.810
84,864
+0.00(+0.00%)
Jul 01, 2022
8.661
8.830
8.640
8.810
54,259
+0.03(+0.34%)
Jun 30, 2022
8.700
8.800
8.630
8.780
106,355
-0.16(-1.79%)
Jun 29, 2022
8.980
9.110
8.920
8.940
95,876
-0.22(-2.40%)
Jun 28, 2022
9.250
9.290
9.160
9.160
92,368
-0.13(-1.40%)
Jun 27, 2022
9.420
9.440
9.270
9.290
45,961
-0.17(-1.80%)
Jun 24, 2022
9.320
9.460
9.320
9.460
29,835
+0.26(+2.83%)
Jun 23, 2022
9.090
9.215
9.070
9.200
58,590
+0.18(+2.00%)
Jun 22, 2022
8.930
9.080
8.930
9.020
105,210
-0.03(-0.33%)
Jun 21, 2022
9.070
9.100
9.040
9.050
33,140
+0.18(+2.03%)
Jun 17, 2022
8.900
8.940
8.800
8.870
42,088
-0.02(-0.17%)
Jun 16, 2022
8.900
8.946
8.750
8.885
83,136
-0.29(-3.21%)
Jun 15, 2022
9.320
9.350
9.081
9.180
84,375
+0.06(+0.71%)
Jun 14, 2022
9.360
9.360
9.060
9.115
103,911
-0.11(-1.14%)
Jun 13, 2022
9.250
9.289
9.150
9.220
65,653
-0.37(-3.86%)
Jun 10, 2022
9.730
9.730
9.475
9.590
151,452
-0.22(-2.24%)
Jun 09, 2022
9.987
10.04
9.810
9.810
47,659
-0.34(-3.35%)
Jun 08, 2022
10.11
10.22
10.09
10.15
103,042
-0.07(-0.68%)
Jun 07, 2022
9.940
10.25
9.940
10.22
78,507
+0.06(+0.59%)
Jun 06, 2022
10.21
10.32
10.15
10.16
56,594
+0.12(+1.20%)
Jun 03, 2022
10.14
10.14
9.980
10.04
58,829
-0.26(-2.52%)
Jun 02, 2022
10.16
10.30
10.15
10.30
39,453
-0.03(-0.29%)
Jun 01, 2022
10.42
10.46
10.23
10.33
85,887
-0.23(-2.18%)
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%)
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
.