Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	15.45	15.60	15.30	15.43	83,000	+0.53(+3.56%)
May 28, 2020	14.97	15.05	14.85	14.90	24,403	+0.31(+2.12%)
May 27, 2020	14.73	14.73	14.40	14.59	52,236	-0.61(-4.01%)
May 26, 2020	15.38	15.38	15.14	15.20	48,182	-0.08(-0.52%)
May 22, 2020	15.26	15.34	15.20	15.28	27,300	+0.13(+0.86%)
May 21, 2020	15.32	15.34	15.11	15.15	34,949	+0.11(+0.73%)
May 20, 2020	14.92	15.21	14.92	15.04	55,145	+0.57(+3.94%)
May 19, 2020	14.42	14.58	14.26	14.47	56,942	-0.31(-2.10%)
May 18, 2020	14.71	14.83	14.56	14.78	37,125	-0.15(-1.00%)
May 15, 2020	14.83	14.95	14.73	14.93	24,900	-0.19(-1.26%)
May 14, 2020	14.80	15.12	14.72	15.12	39,374	+0.29(+1.96%)
May 13, 2020	15.13	15.13	14.77	14.83	37,261	-0.30(-1.98%)
May 12, 2020	15.35	15.38	15.09	15.13	39,570	-0.60(-3.81%)
May 11, 2020	15.75	15.77	15.63	15.73	63,301	-0.20(-1.28%)
May 08, 2020	15.83	16.05	15.83	15.93	24,600	+0.31(+1.99%)
May 07, 2020	15.61	15.68	15.42	15.62	35,947	+0.29(+1.87%)
May 06, 2020	15.67	15.71	15.34	15.34	131,917	+0.22(+1.42%)
May 05, 2020	15.14	15.23	15.09	15.12	95,861	+0.22(+1.48%)
May 04, 2020	14.75	14.90	14.73	14.90	56,880	-0.01(-0.07%)

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.