Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ubisoft Ent. ADR (OP: UBSFY )

4.580 +0.220 (+5.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 10.32 10.56 10.29 10.56 91,198 +0.20(+1.93%)
May 27, 2022 10.43 10.47 10.32 10.36 47,907 -0.01(-0.05%)
May 26, 2022 10.39 10.41 10.33 10.37 581,770 +0.11(+1.02%)
May 25, 2022 10.11 10.31 10.10 10.26 134,442 +0.21(+2.09%)
May 24, 2022 10.08 10.10 9.900 10.05 116,598 -0.23(-2.24%)
May 23, 2022 10.24 10.32 10.20 10.28 122,775 +0.21(+2.09%)
May 20, 2022 10.10 10.16 9.950 10.07 140,679 -0.02(-0.20%)
May 19, 2022 10.00 10.16 10.00 10.09 317,837 +0.65(+6.89%)
May 18, 2022 9.410 9.610 9.410 9.440 62,303 -0.05(-0.53%)
May 17, 2022 9.440 9.510 9.410 9.490 158,012 +0.31(+3.38%)
May 16, 2022 9.180 9.210 9.110 9.180 165,220 +0.15(+1.71%)
May 13, 2022 8.990 9.218 8.970 9.026 33,421 +0.33(+3.75%)
May 12, 2022 8.780 8.800 8.670 8.700 124,291 +0.17(+1.99%)
May 11, 2022 8.560 8.824 8.170 8.530 104,318 -0.74(-7.98%)
May 10, 2022 9.100 9.340 8.980 9.270 971,667 +0.00(+0.00%)
May 09, 2022 9.590 9.610 9.220 9.270 121,234 -1.11(-10.69%)
May 06, 2022 10.28 10.46 10.20 10.38 293,481 +0.40(+4.01%)
May 05, 2022 10.09 10.15 9.914 9.980 116,709 +0.01(+0.10%)
May 04, 2022 9.200 9.970 9.110 9.970 238,099 +1.01(+11.27%)
May 03, 2022 8.920 9.020 8.890 8.960 103,889 -0.01(-0.11%)
May 02, 2022 8.990 9.100 8.890 8.970 79,717 +0.00(+0.00%)
Apr 29, 2022 8.660 9.050 8.660 8.970 94,793 +0.31(+3.58%)
Apr 28, 2022 8.610 8.680 8.451 8.660 148,775 +0.24(+2.85%)
Apr 27, 2022 8.550 8.620 8.400 8.420 141,300 -0.12(-1.41%)
Apr 26, 2022 8.810 8.810 8.530 8.540 194,151 -0.50(-5.53%)
Apr 25, 2022 9.300 9.350 8.930 9.040 247,016 +0.42(+4.87%)
Apr 22, 2022 8.170 9.190 8.150 8.620 283,801 +1.26(+17.12%)
Apr 21, 2022 7.500 7.550 7.360 7.360 56,605 -0.19(-2.52%)
Apr 20, 2022 7.830 7.830 7.530 7.550 111,193 -0.32(-4.04%)
Apr 19, 2022 7.690 7.880 7.658 7.868 393,284 -0.06(-0.78%)
Apr 18, 2022 8.270 8.270 7.820 7.930 84,032 -0.07(-0.88%)
Apr 14, 2022 7.960 8.020 7.820 8.000 115,930 -0.15(-1.84%)
Apr 13, 2022 8.170 8.180 8.140 8.150 110,934 -0.28(-3.32%)
Apr 12, 2022 8.500 8.540 8.410 8.430 153,000 -0.05(-0.59%)
Apr 11, 2022 8.530 8.680 8.460 8.480 73,471 +0.00(+0.00%)
Apr 08, 2022 8.480 8.500 8.440 8.480 115,121 -0.11(-1.28%)
Apr 07, 2022 8.725 8.725 8.570 8.590 172,146 -0.07(-0.81%)
Apr 06, 2022 8.740 8.740 8.630 8.660 98,801 -0.54(-5.87%)
Apr 05, 2022 9.340 9.340 9.170 9.200 129,523 +0.06(+0.71%)
Apr 04, 2022 9.060 9.170 9.060 9.135 84,503 +0.29(+3.22%)
Apr 01, 2022 8.820 8.850 8.780 8.850 43,356 +0.10(+1.14%)
Mar 31, 2022 8.990 8.990 8.750 8.750 75,118 -0.25(-2.78%)
Mar 30, 2022 8.950 9.020 8.930 9.000 55,875 -0.03(-0.33%)
Mar 29, 2022 8.970 9.040 8.905 9.030 273,282 +0.34(+3.91%)
Mar 28, 2022 8.670 8.720 8.570 8.690 175,020 -0.05(-0.57%)
Mar 25, 2022 8.780 8.820 8.670 8.740 56,338 +0.02(+0.23%)
Mar 24, 2022 8.750 8.750 8.630 8.720 58,487 -0.33(-3.65%)
Mar 23, 2022 9.190 9.190 9.040 9.050 285,740 -0.12(-1.31%)
Mar 22, 2022 8.980 9.250 8.960 9.170 1,455,807 +0.48(+5.52%)
Mar 21, 2022 8.660 8.713 8.600 8.690 468,200 -0.03(-0.34%)
Mar 18, 2022 8.390 8.750 8.390 8.720 1,041,532 +0.16(+1.87%)
Mar 17, 2022 8.530 8.640 8.460 8.560 425,950 -0.15(-1.72%)
Mar 16, 2022 8.420 8.730 8.420 8.710 1,266,186 +0.47(+5.73%)
Mar 15, 2022 8.410 8.410 8.191 8.238 1,004,620 -0.53(-6.07%)
Mar 14, 2022 8.950 9.030 8.770 8.770 97,078 -0.14(-1.57%)
Mar 11, 2022 9.220 9.220 8.890 8.910 53,076 +0.01(+0.11%)
Mar 10, 2022 9.090 9.090 8.880 8.900 168,011 -0.32(-3.52%)
Mar 09, 2022 9.070 9.310 9.018 9.225 122,283 +0.57(+6.65%)
Mar 08, 2022 8.750 8.820 8.530 8.650 328,071 -0.16(-1.82%)
Mar 07, 2022 8.950 9.035 8.750 8.810 175,021 -0.28(-3.08%)
Mar 04, 2022 9.170 9.210 9.015 9.090 191,240 -0.62(-6.39%)
Mar 03, 2022 10.13 10.13 9.640 9.710 154,960 -0.78(-7.44%)
Mar 02, 2022 10.55 10.58 10.44 10.49 133,177 +0.03(+0.29%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.