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 )

4.430 -0.010 (-0.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 19, 2024	4.410	4.450	4.410	4.430	58,222	-0.01(-0.23%)
Apr 18, 2024	4.465	4.465	4.435	4.440	5,936	-0.04(-0.89%)
Apr 17, 2024	4.380	4.480	4.380	4.480	49,445	+0.21(+4.92%)
Apr 16, 2024	4.190	4.290	4.190	4.270	21,153	+0.02(+0.47%)
Apr 15, 2024	4.330	4.330	4.250	4.250	16,908	-0.04(-1.05%)
Apr 12, 2024	4.350	4.358	4.285	4.295	24,617	-0.09(-2.03%)
Apr 11, 2024	4.460	4.460	4.345	4.384	7,054	-0.04(-0.81%)
Apr 10, 2024	4.410	4.440	4.370	4.420	53,647	-0.11(-2.32%)
Apr 09, 2024	4.530	4.560	4.520	4.525	28,731	+0.08(+1.91%)
Apr 08, 2024	4.380	4.460	4.370	4.440	43,804	+0.18(+4.23%)
Apr 05, 2024	4.110	4.260	4.110	4.260	17,305	+0.05(+1.19%)
Apr 04, 2024	4.220	4.280	4.210	4.210	14,733	-0.03(-0.71%)
Apr 03, 2024	4.160	4.240	4.160	4.240	18,376	+0.04(+0.83%)
Apr 02, 2024	4.200	4.207	4.190	4.205	13,773	+0.07(+1.72%)
Apr 01, 2024	4.160	4.180	3.980	4.134	41,330	-0.04(-0.86%)
Mar 28, 2024	4.220	4.220	4.153	4.170	22,134	-0.01(-0.24%)
Mar 27, 2024	4.170	4.180	4.150	4.180	11,862	-0.01(-0.24%)
Mar 26, 2024	4.078	4.190	4.070	4.190	38,003	+0.11(+2.70%)
Mar 25, 2024	4.010	4.080	4.000	4.080	27,380	+0.00(+0.00%)
Mar 22, 2024	4.059	4.080	4.040	4.080	10,285	-0.00(-0.12%)
Mar 21, 2024	4.100	4.100	4.053	4.085	31,640	-0.04(-1.09%)
Mar 20, 2024	4.020	4.130	4.020	4.130	29,511	+0.07(+1.72%)
Mar 19, 2024	4.008	4.066	3.990	4.060	107,043	+0.00(+0.00%)
Mar 18, 2024	4.140	4.150	4.060	4.060	39,858	-0.03(-0.73%)
Mar 15, 2024	4.095	4.100	4.050	4.090	22,362	-0.02(-0.49%)
Mar 14, 2024	4.170	4.170	4.040	4.110	53,778	-0.19(-4.42%)
Mar 13, 2024	4.310	4.335	4.290	4.300	27,124	+0.06(+1.51%)
Mar 12, 2024	4.245	4.245	4.200	4.236	18,130	+0.04(+0.86%)
Mar 11, 2024	4.110	4.200	4.100	4.200	38,939	+0.00(+0.00%)
Mar 08, 2024	4.280	4.280	4.195	4.200	111,960	-0.15(-3.53%)
Mar 07, 2024	4.300	4.360	4.270	4.354	13,311	-0.03(-0.61%)
Mar 06, 2024	4.350	4.388	4.340	4.380	11,792	+0.01(+0.23%)
Mar 05, 2024	4.370	4.380	4.350	4.370	14,887	-0.08(-1.80%)
Mar 04, 2024	4.380	4.450	4.350	4.450	42,126	-0.05(-1.11%)
Mar 01, 2024	4.510	4.515	4.460	4.500	93,410	-0.05(-1.10%)
Feb 29, 2024	4.580	4.645	4.523	4.550	14,621	-0.04(-0.87%)
Feb 28, 2024	4.530	4.590	4.515	4.590	29,419	-0.01(-0.22%)
Feb 27, 2024	4.650	4.670	4.590	4.600	22,325	-0.09(-1.92%)
Feb 26, 2024	4.650	4.700	4.620	4.690	17,298	-0.06(-1.26%)
Feb 23, 2024	4.730	4.760	4.720	4.750	14,709	-0.08(-1.57%)
Feb 22, 2024	4.840	4.850	4.810	4.826	31,339	-0.01(-0.29%)
Feb 21, 2024	4.820	4.850	4.820	4.840	9,997	-0.08(-1.63%)
Feb 20, 2024	4.960	5.010	4.900	4.920	23,242	-0.25(-4.84%)
Feb 16, 2024	5.175	5.200	5.140	5.170	5,335	-0.06(-1.15%)
Feb 15, 2024	5.200	5.250	5.200	5.230	27,836	+0.05(+0.97%)
Feb 14, 2024	5.130	5.210	5.130	5.180	64,122	+0.19(+3.81%)
Feb 13, 2024	5.000	5.050	4.950	4.990	33,905	-0.06(-1.19%)
Feb 12, 2024	5.040	5.110	5.000	5.050	63,102	+0.19(+4.02%)
Feb 09, 2024	4.940	4.950	4.810	4.855	190,739	+0.26(+5.54%)
Feb 08, 2024	4.230	4.620	4.190	4.600	54,350	+0.46(+11.11%)
Feb 07, 2024	4.160	4.180	4.130	4.140	20,311	-0.08(-1.94%)
Feb 06, 2024	4.180	4.230	4.160	4.222	55,723	-0.12(-2.72%)
Feb 05, 2024	4.340	4.360	4.310	4.340	18,848	+0.02(+0.46%)
Feb 02, 2024	4.330	4.350	4.300	4.320	24,356	-0.03(-0.69%)

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