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 (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 2.590 | 2.590 | 2.590 | 2.590 | 0 | -0.10(-3.72%) |
Apr 27, 2010 | 2.690 | 2.690 | 2.690 | 2.690 | 0 | -0.03(-1.10%) |
Apr 26, 2010 | 2.690 | 2.720 | 2.690 | 2.720 | 5,370 | +0.02(+0.74%) |
Apr 23, 2010 | 2.700 | 2.700 | 2.600 | 2.700 | 13,130 | -0.05(-1.82%) |
Apr 22, 2010 | 2.750 | 2.750 | 2.750 | 2.750 | 500 | -0.12(-4.18%) |
Apr 20, 2010 | 2.870 | 2.870 | 2.870 | 2.870 | 0 | -0.11(-3.69%) |
Apr 16, 2010 | 2.980 | 2.980 | 2.980 | 2.980 | 0 | +0.03(+1.02%) |
Apr 13, 2010 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | +0.01(+0.34%) |
Apr 09, 2010 | 2.940 | 2.940 | 2.940 | 2.940 | 0 | +0.13(+4.63%) |
Apr 08, 2010 | 2.810 | 2.810 | 2.810 | 2.810 | 500 | -0.04(-1.40%) |
Apr 06, 2010 | 2.850 | 2.850 | 2.850 | 2.850 | 0 | +0.20(+7.55%) |
Mar 30, 2010 | 2.650 | 2.650 | 2.650 | 2.650 | 0 | -0.14(-5.02%) |
Mar 29, 2010 | 2.790 | 2.790 | 2.790 | 2.790 | 500 | +0.15(+5.84%) |
Mar 24, 2010 | 2.636 | 2.636 | 2.636 | 2.636 | 0 | -0.06(-2.30%) |
Mar 23, 2010 | 2.760 | 2.760 | 2.698 | 2.698 | 200,700 | -0.10(-3.64%) |
Mar 22, 2010 | 2.740 | 2.800 | 2.740 | 2.800 | 272 | +0.10(+3.70%) |
Mar 19, 2010 | 2.740 | 2.740 | 2.700 | 2.700 | 97,672 | +0.15(+5.88%) |
Mar 18, 2010 | 2.550 | 2.550 | 2.550 | 2.550 | 2,800 | +0.05(+2.00%) |
Mar 17, 2010 | 2.500 | 2.500 | 2.500 | 2.500 | 300 | -0.05(-1.96%) |
Mar 16, 2010 | 2.550 | 2.550 | 2.550 | 2.550 | 3,840 | +0.00(+0.00%) |
Mar 12, 2010 | 2.550 | 2.550 | 2.550 | 2.550 | 0 | +0.04(+1.50%) |
Mar 10, 2010 | 2.512 | 2.512 | 2.512 | 2.512 | 0 | -0.04(-1.47%) |
Mar 05, 2010 | 2.550 | 2.550 | 2.550 | 2.550 | 0 | +0.14(+5.81%) |
Mar 03, 2010 | 2.410 | 2.410 | 2.410 | 0 | +0.02(+0.84%) | |
Mar 02, 2010 | 2.390 | 2.390 | 2.390 | 2.390 | 148 | -0.18(-7.00%) |
Feb 16, 2010 | 2.570 | 2.570 | 2.570 | 0 | +0.02(+0.78%) | |
Feb 11, 2010 | 2.550 | 2.550 | 2.550 | 0 | -0.10(-3.77%) | |
Feb 10, 2010 | 2.650 | 2.650 | 2.650 | 2.650 | 300 | -0.10(-3.64%) |
Feb 05, 2010 | 2.750 | 2.750 | 2.750 | 0 | -0.20(-6.78%) | |
Feb 03, 2010 | 2.950 | 2.950 | 2.950 | 0 | +0.05(+1.72%) |
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.