Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ubisoft Ent. ADR
(OP:
UBSFY
)
3.770
UNCHANGED
Streaming Delayed Price
Updated: 3:51 PM EDT, Aug 29, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 29, 2024
3.780
3.780
3.760
3.770
31,748
-0.06(-1.57%)
Aug 28, 2024
3.830
3.850
3.818
3.830
26,731
-0.02(-0.39%)
Aug 27, 2024
3.890
3.910
3.835
3.845
23,605
+0.04(+0.92%)
Aug 26, 2024
3.780
3.820
3.780
3.810
67,235
+0.05(+1.33%)
Aug 23, 2024
3.685
3.760
3.685
3.760
13,290
+0.07(+1.90%)
Aug 22, 2024
3.740
3.740
3.670
3.690
56,605
-0.05(-1.34%)
Aug 21, 2024
3.740
3.750
3.730
3.740
10,230
+0.05(+1.36%)
Aug 20, 2024
3.660
3.700
3.660
3.690
20,055
+0.00(+0.00%)
Aug 19, 2024
3.685
3.710
3.670
3.690
23,765
+0.00(+0.00%)
Aug 16, 2024
3.650
3.690
3.650
3.690
11,847
+0.02(+0.41%)
Aug 15, 2024
3.700
3.700
3.660
3.675
42,296
-0.04(-0.94%)
Aug 14, 2024
3.720
3.720
3.680
3.710
25,575
-0.02(-0.43%)
Aug 13, 2024
3.680
3.726
3.670
3.726
19,902
+0.05(+1.25%)
Aug 12, 2024
3.660
3.710
3.650
3.680
13,133
+0.05(+1.38%)
Aug 09, 2024
3.600
3.660
3.600
3.630
19,345
+0.04(+1.11%)
Aug 08, 2024
3.600
3.627
3.558
3.590
98,240
-0.07(-1.91%)
Aug 07, 2024
3.700
3.720
3.633
3.660
24,238
-0.04(-1.08%)
Aug 06, 2024
3.700
3.720
3.685
3.700
8,760
+0.00(+0.00%)
Aug 05, 2024
3.705
3.730
3.670
3.700
27,723
-0.07(-1.95%)
Aug 02, 2024
3.810
3.820
3.744
3.773
37,638
-0.12(-3.12%)
Aug 01, 2024
3.970
3.980
3.880
3.895
75,818
-0.15(-3.83%)
Jul 31, 2024
4.055
4.070
4.030
4.050
6,101
+0.02(+0.50%)
Jul 30, 2024
4.050
4.050
4.007
4.030
96,486
-0.02(-0.49%)
Jul 29, 2024
4.010
4.070
4.000
4.050
17,193
+0.01(+0.25%)
Jul 26, 2024
4.040
4.070
4.039
4.040
14,012
+0.09(+2.28%)
Jul 25, 2024
3.950
3.970
3.915
3.950
203,837
-0.10(-2.47%)
Jul 24, 2024
4.020
4.070
4.003
4.050
77,038
-0.13(-3.23%)
Jul 23, 2024
4.220
4.220
4.180
4.185
16,352
-0.07(-1.53%)
Jul 22, 2024
4.280
4.290
4.230
4.250
44,667
+0.07(+1.67%)
Jul 19, 2024
4.220
4.290
4.170
4.180
211,971
-0.36(-7.93%)
Jul 18, 2024
4.920
4.920
4.540
4.540
41,894
-0.33(-6.76%)
Jul 17, 2024
4.920
4.920
4.840
4.869
17,278
+0.12(+2.51%)
Jul 16, 2024
4.680
4.760
4.680
4.750
30,367
-0.09(-1.86%)
Jul 15, 2024
4.830
4.860
4.812
4.840
29,266
-0.00(-0.10%)
Jul 12, 2024
4.840
4.875
4.840
4.845
26,643
+0.03(+0.62%)
Jul 11, 2024
4.800
4.830
4.760
4.815
37,699
-0.00(-0.10%)
Jul 10, 2024
4.830
4.840
4.800
4.820
253,053
+0.10(+2.12%)
Jul 09, 2024
4.660
4.750
4.660
4.720
739,624
+0.20(+4.42%)
Jul 08, 2024
4.540
4.580
4.510
4.520
160,666
+0.32(+7.62%)
Jul 05, 2024
4.220
4.280
4.190
4.200
6,057
+0.04(+0.96%)
Jul 03, 2024
4.215
4.215
4.160
4.160
4,509
+0.00(+0.00%)
Jul 02, 2024
4.230
4.230
4.150
4.160
80,184
-0.19(-4.30%)
Jul 01, 2024
4.400
4.400
4.336
4.347
19,580
+0.03(+0.63%)
Jun 28, 2024
4.320
4.340
4.300
4.320
12,767
+0.00(+0.00%)
Jun 27, 2024
4.340
4.360
4.310
4.320
24,961
-0.06(-1.37%)
Jun 26, 2024
4.330
4.380
4.320
4.380
14,836
-0.01(-0.23%)
Jun 25, 2024
4.410
4.450
4.390
4.390
10,735
-0.09(-2.01%)
Jun 24, 2024
4.460
4.510
4.440
4.480
27,629
+0.22(+5.16%)
Jun 21, 2024
4.370
4.370
4.230
4.260
37,929
-0.24(-5.33%)
Jun 20, 2024
4.530
4.530
4.470
4.500
17,245
-0.04(-0.88%)
Jun 18, 2024
4.410
4.540
4.410
4.540
4,291
+0.06(+1.34%)
Jun 17, 2024
4.370
4.490
4.368
4.480
17,823
-0.03(-0.67%)
Jun 14, 2024
4.405
4.530
4.400
4.510
31,769
-0.13(-2.80%)
Jun 13, 2024
4.710
4.710
4.600
4.640
9,512
-0.06(-1.28%)
Jun 12, 2024
4.790
4.810
4.700
4.700
13,495
-0.01(-0.21%)
Jun 11, 2024
4.780
4.780
4.690
4.710
21,491
-0.22(-4.46%)
Jun 10, 2024
4.935
4.950
4.910
4.930
68,192
-0.05(-1.00%)
Jun 07, 2024
4.970
4.990
4.960
4.980
5,790
+0.02(+0.36%)
Jun 06, 2024
4.880
4.970
4.880
4.962
18,985
-0.03(-0.57%)
Jun 05, 2024
4.970
5.011
4.960
4.990
21,216
+0.07(+1.43%)
Jun 04, 2024
4.920
4.940
4.890
4.920
11,650
-0.04(-0.81%)
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
.