Financial News
Ubisoft Ent. ADR (OP: UBSFY )
4.580
+0.220
(+5.05%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2013 | 2.250 | 2.250 | 2.250 | 0 | +0.28(+14.21%) | |
| Apr 22, 2013 | 1.970 | 1.970 | 1.970 | 1.970 | 0 | -0.16(-7.51%) |
| Apr 19, 2013 | 2.130 | 2.130 | 2.130 | 2.130 | 130 | +0.19(+9.79%) |
| Apr 18, 2013 | 1.940 | 1.940 | 1.940 | 1.940 | 150 | -0.07(-3.48%) |
| Apr 17, 2013 | 2.100 | 2.100 | 2.010 | 2.010 | 1,000 | -0.09(-4.29%) |
| Apr 16, 2013 | 2.110 | 2.110 | 2.100 | 2.100 | 200 | -0.09(-4.11%) |
| Apr 12, 2013 | 2.190 | 2.190 | 2.190 | 0 | +0.04(+1.86%) | |
| Apr 05, 2013 | 2.150 | 2.150 | 2.150 | 0 | +0.05(+2.48%) | |
| Mar 28, 2013 | 2.098 | 2.098 | 2.098 | 0 | -0.02(-1.04%) | |
| Mar 26, 2013 | 2.120 | 2.120 | 2.120 | 0 | -0.07(-3.20%) | |
| Mar 20, 2013 | 2.190 | 2.190 | 2.190 | 0 | -0.01(-0.45%) | |
| Mar 11, 2013 | 2.200 | 2.200 | 2.200 | 0 | +0.01(+0.46%) | |
| Mar 08, 2013 | 2.190 | 2.190 | 2.190 | 2.190 | 170 | -0.08(-3.52%) |
| Mar 07, 2013 | 2.250 | 2.380 | 2.250 | 2.270 | 7,447 | +0.07(+3.18%) |
| Mar 04, 2013 | 2.200 | 2.200 | 2.200 | 0 | -0.02(-0.90%) | |
| Mar 01, 2013 | 2.200 | 2.220 | 2.200 | 2.220 | 1,820 | +0.02(+1.00%) |
| Feb 28, 2013 | 2.190 | 2.198 | 2.190 | 2.198 | 375 | +0.15(+7.43%) |
| Feb 27, 2013 | 2.050 | 2.150 | 2.046 | 2.046 | 7,889 | -0.00(-0.10%) |
| Feb 26, 2013 | 2.048 | 2.048 | 2.048 | 2.048 | 330 | -0.05(-2.48%) |
| Feb 22, 2013 | 2.100 | 2.100 | 2.100 | 2.100 | 1,800 | +0.00(+0.19%) |
| Feb 19, 2013 | 2.096 | 2.096 | 2.096 | 2.096 | 0 | +0.01(+0.38%) |
| Feb 15, 2013 | 2.088 | 2.088 | 2.088 | 2.088 | 889 | -0.01(-0.57%) |
| Feb 14, 2013 | 2.100 | 2.100 | 2.100 | 2.100 | 490 | +0.00(+0.00%) |
| Feb 13, 2013 | 2.060 | 2.100 | 2.060 | 2.100 | 2,250 | +0.03(+1.45%) |
| Feb 07, 2013 | 2.070 | 2.070 | 2.070 | 0 | +0.13(+6.70%) | |
| Feb 06, 2013 | 1.940 | 1.940 | 1.940 | 1.940 | 175 | +0.03(+1.57%) |
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.
