Ubisoft Ent. ADR (OP: UBSFY )
4.820
+0.070
(+1.47%)
Streaming Delayed Price
Updated: 2:36 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2011 | 1.300 | 1.300 | 1.300 | 0 | -0.05(-3.70%) | |
Aug 22, 2011 | 1.350 | 1.350 | 1.350 | 1.350 | 500 | -0.09(-6.25%) |
Aug 15, 2011 | 1.440 | 1.440 | 1.440 | 0 | -0.08(-5.26%) | |
Aug 12, 2011 | 1.500 | 1.520 | 1.500 | 1.520 | 700 | +0.04(+2.70%) |
Aug 10, 2011 | 1.480 | 1.480 | 1.480 | 0 | -0.20(-11.90%) | |
Aug 01, 2011 | 1.680 | 1.680 | 1.680 | 1.680 | 0 | -0.07(-4.00%) |
Jul 28, 2011 | 1.750 | 1.750 | 1.750 | 0 | -0.09(-4.89%) | |
Jul 27, 2011 | 1.740 | 1.840 | 1.740 | 1.840 | 2,150 | -0.07(-3.66%) |
Jul 22, 2011 | 1.910 | 1.910 | 1.910 | 0 | +0.19(+11.05%) | |
Jul 21, 2011 | 1.720 | 1.720 | 1.720 | 1.720 | 500 | +0.07(+4.24%) |
Jul 19, 2011 | 1.650 | 1.650 | 1.650 | 0 | +0.06(+3.77%) | |
Jul 18, 2011 | 1.590 | 1.590 | 1.590 | 1.590 | 500 | -0.24(-13.11%) |
Jul 15, 2011 | 1.830 | 1.830 | 1.830 | 1.830 | 1,990 | -0.04(-2.14%) |
Jul 12, 2011 | 1.870 | 1.870 | 1.870 | 0 | -0.18(-8.78%) | |
Jul 06, 2011 | 2.050 | 2.050 | 2.050 | 0 | -0.05(-2.38%) | |
Jul 05, 2011 | 2.090 | 2.100 | 2.090 | 2.100 | 3,000 | +0.18(+9.38%) |
Jul 01, 2011 | 1.920 | 1.920 | 1.920 | 1.920 | 1,000 | -0.06(-3.03%) |
Jun 30, 2011 | 1.950 | 1.980 | 1.940 | 1.980 | 5,990 | +0.10(+5.32%) |
Jun 23, 2011 | 1.880 | 1.880 | 1.880 | 0 | -0.10(-5.05%) | |
Jun 20, 2011 | 1.980 | 1.980 | 1.980 | 0 | -0.02(-1.00%) | |
Jun 17, 2011 | 2.000 | 2.000 | 2.000 | 2.000 | 1,413 | -0.02(-0.99%) |
Jun 15, 2011 | 2.020 | 2.020 | 2.020 | 0 | -0.08(-3.81%) | |
Jun 14, 2011 | 2.100 | 2.100 | 2.100 | 2.100 | 495 | +0.02(+0.96%) |
Jun 13, 2011 | 2.080 | 2.080 | 2.080 | 2.080 | 120 | -0.02(-0.95%) |
Jun 10, 2011 | 2.100 | 2.100 | 2.100 | 2.100 | 300 | +0.01(+0.48%) |
Jun 09, 2011 | 2.090 | 2.090 | 2.090 | 2.090 | 2,500 | +0.02(+0.97%) |
Jun 08, 2011 | 2.070 | 2.070 | 2.070 | 2.070 | 500 | -0.08(-3.72%) |
Jun 07, 2011 | 2.020 | 2.150 | 2.020 | 2.150 | 14,000 | +0.21(+10.82%) |
Jun 06, 2011 | 1.940 | 1.940 | 1.940 | 1.940 | 200 | +0.01(+0.52%) |
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.