Ubisoft Ent. ADR (OP: UBSFY )
4.700
-0.010
(-0.21%)
Streaming Delayed Price
Updated: 3:33 PM EDT, Jun 12, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 2.110 | 2.110 | 2.110 | 2.110 | 100 | +0.11(+5.50%) |
Dec 28, 2010 | 2.000 | 2.000 | 2.000 | 0 | -0.10(-4.76%) | |
Dec 23, 2010 | 2.100 | 2.100 | 2.100 | 0 | +0.17(+8.81%) | |
Dec 22, 2010 | 1.930 | 1.930 | 1.930 | 1.930 | 140 | -0.03(-1.53%) |
Dec 21, 2010 | 1.960 | 1.960 | 1.960 | 1.960 | 150 | +0.05(+2.62%) |
Dec 17, 2010 | 1.910 | 1.910 | 1.910 | 0 | -0.09(-4.50%) | |
Dec 16, 2010 | 2.000 | 2.000 | 2.000 | 2.000 | 444 | -0.10(-4.76%) |
Dec 14, 2010 | 2.100 | 2.100 | 2.100 | 0 | +0.00(+0.00%) | |
Dec 13, 2010 | 2.110 | 2.110 | 2.100 | 2.100 | 24,994 | -0.05(-2.33%) |
Dec 10, 2010 | 2.120 | 2.150 | 2.120 | 2.150 | 108,500 | +0.05(+2.38%) |
Dec 09, 2010 | 2.100 | 2.120 | 2.100 | 2.100 | 3,215 | +0.00(+0.00%) |
Dec 08, 2010 | 2.100 | 2.100 | 2.100 | 2.100 | 400 | +0.08(+3.96%) |
Dec 07, 2010 | 2.020 | 2.020 | 2.020 | 2.020 | 2,000 | -0.03(-1.46%) |
Dec 06, 2010 | 2.050 | 2.050 | 2.050 | 2.050 | 200 | +0.10(+5.13%) |
Dec 01, 2010 | 1.950 | 1.950 | 1.950 | 1.950 | 0 | +0.00(+0.00%) |
Nov 24, 2010 | 1.950 | 1.950 | 1.950 | 1.950 | 0 | -0.10(-4.88%) |
Nov 22, 2010 | 2.050 | 2.050 | 2.050 | 2.050 | 0 | -0.05(-2.38%) |
Nov 18, 2010 | 2.100 | 2.100 | 2.100 | 2.100 | 0 | +0.01(+0.48%) |
Nov 17, 2010 | 2.090 | 2.090 | 2.090 | 2.090 | 700 | -0.56(-21.13%) |
Nov 15, 2010 | 2.650 | 2.650 | 2.650 | 2.650 | 0 | -0.10(-3.64%) |
Nov 09, 2010 | 2.750 | 2.750 | 2.750 | 2.750 | 0 | +0.00(+0.00%) |
Nov 08, 2010 | 2.750 | 2.750 | 2.750 | 2.750 | 200 | +0.00(+0.00%) |
Nov 05, 2010 | 2.750 | 2.750 | 2.750 | 2.750 | 150 | +0.15(+5.77%) |
Nov 04, 2010 | 2.660 | 2.660 | 2.600 | 2.600 | 2,050 | +0.04(+1.56%) |
Oct 29, 2010 | 2.560 | 2.560 | 2.560 | 0 | -0.04(-1.54%) | |
Oct 28, 2010 | 2.600 | 2.600 | 2.600 | 2.600 | 500 | +0.13(+5.26%) |
Oct 25, 2010 | 2.470 | 2.470 | 2.470 | 0 | +0.03(+1.23%) | |
Oct 21, 2010 | 2.440 | 2.440 | 2.440 | 0 | +0.08(+3.39%) | |
Oct 19, 2010 | 2.360 | 2.360 | 2.360 | 0 | +0.07(+3.06%) | |
Oct 18, 2010 | 2.300 | 2.300 | 2.290 | 2.290 | 1,550 | -0.01(-0.43%) |
Oct 14, 2010 | 2.300 | 2.300 | 2.300 | 0 | +0.05(+2.22%) | |
Oct 07, 2010 | 2.250 | 2.250 | 2.250 | 0 | +0.07(+3.21%) |
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.
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.