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
)
4.690
-0.040 (-0.85%)
Streaming Delayed Price
Updated: 3:48 PM EDT, May 3, 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 03, 2024
4.708
4.708
4.670
4.690
7,317
-0.04(-0.85%)
May 02, 2024
4.720
4.730
4.690
4.730
9,148
+0.05(+1.07%)
May 01, 2024
4.660
4.720
4.630
4.680
16,827
+0.00(+0.11%)
Apr 30, 2024
4.540
4.750
4.540
4.675
4,864
-0.02(-0.32%)
Apr 29, 2024
4.650
4.710
4.650
4.690
19,715
+0.05(+1.08%)
Apr 26, 2024
4.600
4.640
4.600
4.640
3,379
+0.04(+0.87%)
Apr 25, 2024
4.580
4.600
4.580
4.600
11,820
+0.02(+0.55%)
Apr 24, 2024
4.580
4.592
4.570
4.575
8,074
-0.06(-1.40%)
Apr 23, 2024
4.610
4.640
4.590
4.640
10,848
+0.03(+0.65%)
Apr 22, 2024
4.570
4.610
4.560
4.610
52,251
+0.18(+4.06%)
Apr 19, 2024
4.410
4.450
4.410
4.430
58,222
-0.01(-0.23%)
Apr 18, 2024
4.465
4.465
4.435
4.440
5,936
-0.04(-0.89%)
Apr 17, 2024
4.380
4.480
4.380
4.480
49,445
+0.21(+4.92%)
Apr 16, 2024
4.190
4.290
4.190
4.270
21,153
+0.02(+0.47%)
Apr 15, 2024
4.330
4.330
4.250
4.250
16,908
-0.04(-1.05%)
Apr 12, 2024
4.350
4.358
4.285
4.295
24,617
-0.09(-2.03%)
Apr 11, 2024
4.460
4.460
4.345
4.384
7,054
-0.04(-0.81%)
Apr 10, 2024
4.410
4.440
4.370
4.420
53,647
-0.11(-2.32%)
Apr 09, 2024
4.530
4.560
4.520
4.525
28,731
+0.08(+1.91%)
Apr 08, 2024
4.380
4.460
4.370
4.440
43,804
+0.18(+4.23%)
Apr 05, 2024
4.110
4.260
4.110
4.260
17,305
+0.05(+1.19%)
Apr 04, 2024
4.220
4.280
4.210
4.210
14,733
-0.03(-0.71%)
Apr 03, 2024
4.160
4.240
4.160
4.240
18,376
+0.04(+0.83%)
Apr 02, 2024
4.200
4.207
4.190
4.205
13,773
+0.07(+1.72%)
Apr 01, 2024
4.160
4.180
3.980
4.134
41,330
-0.04(-0.86%)
Mar 28, 2024
4.220
4.220
4.153
4.170
22,134
-0.01(-0.24%)
Mar 27, 2024
4.170
4.180
4.150
4.180
11,862
-0.01(-0.24%)
Mar 26, 2024
4.078
4.190
4.070
4.190
38,003
+0.11(+2.70%)
Mar 25, 2024
4.010
4.080
4.000
4.080
27,380
+0.00(+0.00%)
Mar 22, 2024
4.059
4.080
4.040
4.080
10,285
-0.00(-0.12%)
Mar 21, 2024
4.100
4.100
4.053
4.085
31,640
-0.04(-1.09%)
Mar 20, 2024
4.020
4.130
4.020
4.130
29,511
+0.07(+1.72%)
Mar 19, 2024
4.008
4.066
3.990
4.060
107,043
+0.00(+0.00%)
Mar 18, 2024
4.140
4.150
4.060
4.060
39,858
-0.03(-0.73%)
Mar 15, 2024
4.095
4.100
4.050
4.090
22,362
-0.02(-0.49%)
Mar 14, 2024
4.170
4.170
4.040
4.110
53,778
-0.19(-4.42%)
Mar 13, 2024
4.310
4.335
4.290
4.300
27,124
+0.06(+1.51%)
Mar 12, 2024
4.245
4.245
4.200
4.236
18,130
+0.04(+0.86%)
Mar 11, 2024
4.110
4.200
4.100
4.200
38,939
+0.00(+0.00%)
Mar 08, 2024
4.280
4.280
4.195
4.200
111,960
-0.15(-3.53%)
Mar 07, 2024
4.300
4.360
4.270
4.354
13,311
-0.03(-0.61%)
Mar 06, 2024
4.350
4.388
4.340
4.380
11,792
+0.01(+0.23%)
Mar 05, 2024
4.370
4.380
4.350
4.370
14,887
-0.08(-1.80%)
Mar 04, 2024
4.380
4.450
4.350
4.450
42,126
-0.05(-1.11%)
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
.