Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ubisoft Ent. ADR (OP: UBSFY )

3.020 +0.090 (+3.07%)

Streaming Delayed Price Updated: 3:56 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	2.950	3.050	2.950	3.020	317,130	+0.09(+3.07%)
Oct 31, 2024	2.950	2.960	2.860	2.930	432,110	+0.04(+1.21%)
Oct 30, 2024	2.900	2.920	2.830	2.895	176,824	-0.07(-2.49%)
Oct 29, 2024	2.950	3.010	2.930	2.969	133,864	+0.13(+4.54%)
Oct 28, 2024	2.870	2.920	2.840	2.840	164,806	-0.07(-2.41%)
Oct 25, 2024	2.940	2.950	2.900	2.910	199,492	+0.05(+1.61%)
Oct 24, 2024	2.970	2.970	2.850	2.864	257,478	-0.07(-2.40%)
Oct 23, 2024	2.950	2.960	2.920	2.934	77,132	+0.01(+0.50%)
Oct 22, 2024	2.930	2.940	2.900	2.920	169,874	+0.07(+2.62%)
Oct 21, 2024	2.930	2.930	2.840	2.845	233,078	+0.01(+0.19%)
Oct 18, 2024	2.910	2.920	2.840	2.840	82,116	-0.08(-2.57%)
Oct 17, 2024	2.840	3.000	2.815	2.915	174,885	+0.12(+4.48%)
Oct 16, 2024	2.790	2.810	2.760	2.790	142,066	-0.09(-3.12%)
Oct 15, 2024	2.850	2.881	2.840	2.880	96,141	-0.01(-0.35%)
Oct 14, 2024	2.850	2.900	2.840	2.890	227,144	+0.07(+2.48%)
Oct 11, 2024	2.770	2.830	2.760	2.820	339,929	+0.01(+0.36%)
Oct 10, 2024	2.830	2.830	2.787	2.810	46,596	-0.02(-0.71%)
Oct 09, 2024	2.790	2.840	2.760	2.830	277,335	+0.00(+0.00%)
Oct 08, 2024	2.880	2.880	2.820	2.830	319,543	-0.12(-4.07%)
Oct 07, 2024	3.010	3.030	2.930	2.950	396,150	-0.07(-2.32%)
Oct 04, 2024	2.310	3.135	2.280	3.020	2,048,722	+0.71(+30.74%)
Oct 03, 2024	2.240	2.310	2.220	2.310	749,846	+0.06(+2.67%)
Oct 02, 2024	2.260	2.270	2.240	2.250	271,313	+0.01(+0.29%)
Oct 01, 2024	2.230	2.256	2.230	2.244	149,185	+0.02(+1.06%)
Sep 30, 2024	2.220	2.250	2.200	2.220	896,507	-0.09(-3.90%)
Sep 27, 2024	2.300	2.340	2.275	2.310	532,829	+0.10(+4.52%)
Sep 26, 2024	2.050	2.240	2.030	2.210	1,671,493	-0.04(-1.78%)
Sep 25, 2024	2.560	2.560	2.110	2.250	760,662	-0.37(-14.12%)
Sep 24, 2024	2.650	2.660	2.600	2.620	362,906	-0.01(-0.38%)
Sep 23, 2024	2.630	2.640	2.590	2.630	63,749	-0.08(-2.95%)
Sep 20, 2024	2.740	2.760	2.680	2.710	354,857	-0.14(-4.91%)
Sep 19, 2024	2.810	2.850	2.790	2.850	163,850	+0.06(+2.15%)
Sep 18, 2024	2.730	2.800	2.725	2.790	71,216	+0.21(+7.93%)
Sep 17, 2024	2.580	2.620	2.570	2.585	60,280	+0.10(+4.23%)
Sep 16, 2024	2.460	2.494	2.450	2.480	62,669	-0.07(-2.90%)
Sep 13, 2024	2.550	2.580	2.530	2.554	101,580	+0.00(+0.16%)
Sep 12, 2024	2.540	2.560	2.510	2.550	130,254	-0.06(-2.30%)
Sep 11, 2024	2.680	2.680	2.550	2.610	272,435	-0.25(-8.74%)
Sep 10, 2024	2.860	2.870	2.790	2.860	123,581	-0.09(-3.05%)
Sep 09, 2024	3.000	3.000	2.930	2.950	258,220	-0.24(-7.52%)
Sep 06, 2024	3.300	3.310	3.160	3.190	185,471	-0.16(-4.63%)
Sep 05, 2024	3.390	3.396	3.310	3.345	65,388	-0.05(-1.62%)
Sep 04, 2024	3.410	3.430	3.393	3.400	21,003	+0.03(+1.04%)

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 Santa Clara

Find A Business

or Browse Listings

Ubisoft Ent. ADR (OP: UBSFY )

Historical Prices