Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

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:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		7.044	7.044	7.044	0	-0.01(-0.09%)
Dec 29, 2016	7.050	7.050	7.050	7.050	150	+0.08(+1.08%)
Dec 28, 2016	6.985	6.985	6.975	6.975	860	+0.08(+1.23%)
Dec 27, 2016	6.880	7.010	6.880	6.890	3,368	-0.03(-0.43%)
Dec 21, 2016		6.920	6.920	6.920	0	+0.02(+0.29%)
Dec 19, 2016		6.900	6.900	6.900	115	+0.11(+1.62%)
Dec 16, 2016	6.740	6.810	6.740	6.790	594	+0.10(+1.49%)
Dec 15, 2016	6.696	6.750	6.690	6.690	1,162	-0.05(-0.74%)
Dec 14, 2016	6.740	6.740	6.740	6.740	2,010	-0.08(-1.17%)
Dec 13, 2016	6.860	6.860	6.750	6.820	8,716	+0.17(+2.56%)
Dec 12, 2016	6.750	6.750	6.650	6.650	2,536	-0.11(-1.70%)
Dec 09, 2016	6.775	6.790	6.730	6.765	39,697	+0.06(+0.97%)
Dec 07, 2016		6.700	6.700	6.700	58	+0.14(+2.13%)
Dec 06, 2016	6.550	6.560	6.550	6.560	8,167	-0.05(-0.77%)
Dec 05, 2016	6.650	6.650	6.611	6.611	274	-0.04(-0.59%)
Dec 02, 2016	6.590	6.650	6.580	6.650	803	-0.05(-0.75%)
Dec 01, 2016	6.820	6.820	6.690	6.700	12,483	-0.22(-3.17%)
Nov 30, 2016	6.902	6.920	6.902	6.920	798	+0.03(+0.43%)
Nov 29, 2016	6.918	6.930	6.890	6.890	2,307	-0.02(-0.29%)
Nov 28, 2016	6.845	6.910	6.840	6.910	2,909	-0.04(-0.58%)
Nov 25, 2016	6.920	6.950	6.920	6.950	1,720	+0.11(+1.61%)
Nov 23, 2016		6.840	6.840	6.840	0	-0.10(-1.44%)
Nov 22, 2016	6.950	6.950	6.920	6.940	1,740	-0.03(-0.43%)
Nov 21, 2016	6.900	6.970	6.890	6.970	2,935	+0.01(+0.15%)
Nov 18, 2016	6.870	6.960	6.870	6.960	9,992	+0.26(+3.96%)
Nov 17, 2016	6.650	6.700	6.650	6.695	3,856	-0.08(-1.25%)
Nov 16, 2016	6.800	6.800	6.770	6.780	36,323	+0.17(+2.57%)
Nov 15, 2016	6.670	6.670	6.580	6.610	57,496	+0.06(+0.92%)
Nov 14, 2016	6.500	6.580	6.500	6.550	8,195	-0.09(-1.36%)
Nov 11, 2016	6.660	6.660	6.605	6.640	5,211	-0.20(-2.92%)
Nov 10, 2016	6.890	6.890	6.840	6.840	23,579	-0.03(-0.47%)
Nov 09, 2016	6.830	6.890	6.820	6.872	40,942	+0.01(+0.17%)
Nov 08, 2016	7.010	7.010	6.860	6.860	2,901	+0.06(+0.88%)
Nov 07, 2016	6.860	6.860	6.780	6.800	1,888	-0.17(-2.51%)
Nov 04, 2016	6.780	6.990	6.780	6.975	34,747	+0.47(+7.31%)
Nov 03, 2016	6.480	6.500	6.430	6.500	36,518	-0.16(-2.40%)
Nov 02, 2016	6.660	6.660	6.660	6.660	3,737	-0.08(-1.19%)
Oct 31, 2016		6.740	6.740	6.740	15	-0.02(-0.30%)
Oct 28, 2016	6.760	6.760	6.760	6.760	400	+0.11(+1.65%)
Oct 27, 2016	6.650	6.650	6.650	6.650	730	-0.08(-1.19%)
Oct 26, 2016	6.750	6.750	6.730	6.730	3,119	-0.07(-1.09%)
Oct 25, 2016	6.800	6.804	6.780	6.804	4,331	+0.00(+0.06%)
Oct 24, 2016	6.850	6.850	6.800	6.800	4,988	-0.14(-2.02%)
Oct 21, 2016	6.940	6.940	6.940	6.940	135	+0.03(+0.43%)
Oct 20, 2016	6.910	6.910	6.910	6.910	5,932	-0.12(-1.64%)
Oct 19, 2016	7.050	7.070	7.025	7.025	4,481	-0.03(-0.43%)
Oct 18, 2016	7.055	7.055	7.055	7.055	597	+0.05(+0.71%)
Oct 17, 2016	7.000	7.020	7.000	7.005	1,843	-0.00(-0.07%)
Oct 14, 2016	7.010	7.010	7.010	7.010	254	+0.02(+0.29%)
Oct 13, 2016	6.930	6.990	6.930	6.990	1,199	-0.07(-0.99%)
Oct 12, 2016	7.000	7.060	7.000	7.060	2,410	-0.37(-4.98%)
Oct 10, 2016		7.430	7.430	7.430	53	+0.12(+1.64%)
Oct 07, 2016	7.395	7.450	7.290	7.310	10,651	-0.12(-1.62%)
Oct 06, 2016	7.420	7.490	7.420	7.430	2,024	-0.08(-1.13%)
Oct 05, 2016	7.544	7.560	7.500	7.515	1,183	-0.08(-1.12%)
Oct 04, 2016	7.600	7.600	7.600	7.600	110	-0.10(-1.30%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Ubisoft Ent. ADR (OP: UBSFY )

Historical Prices