Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ubisoft Entertainment S.A. (OP: UBSFF )

23.86 UNCHANGED

Streaming Delayed Price Updated: 9:45 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	43.61	43.61	43.61	43.61	585	+0.34(+0.79%)
Apr 27, 2022				43.27	260	+0.40(+0.93%)
Apr 26, 2022	43.55	43.56	42.87	42.87	2,078	-3.14(-6.82%)
Apr 25, 2022	45.93	46.01	45.93	46.01	2,478	+3.69(+8.72%)
Apr 22, 2022	41.78	42.32	41.78	42.32	784	+4.02(+10.50%)
Apr 21, 2022	38.30	38.30	38.30	38.30	1,651	+0.16(+0.43%)
Apr 20, 2022	38.13	38.13	38.13	38.13	246	-1.33(-3.36%)
Apr 19, 2022	37.98	39.46	37.98	39.46	443	+0.48(+1.23%)
Apr 18, 2022	38.98	38.98	38.98	38.98	469	-0.21(-0.54%)
Apr 14, 2022	39.19	39.19	39.19	39.19	448	-1.91(-4.64%)
Apr 13, 2022	39.93	41.09	39.93	41.09	1,460	-0.88(-2.08%)
Apr 12, 2022	41.97	41.97	41.97	41.97	517	-0.10(-0.24%)
Apr 11, 2022	42.07	42.07	42.07	42.07	200	-1.92(-4.36%)
Apr 08, 2022	43.45	43.99	43.00	43.99	524	+0.19(+0.43%)
Apr 06, 2022				43.80	71	-1.98(-4.34%)
Apr 04, 2022				45.78	125	+1.35(+3.04%)
Mar 31, 2022				44.43	114	+1.40(+3.26%)
Mar 25, 2022				43.03	25	-0.02(-0.05%)
Mar 24, 2022	43.05	43.05	43.05	43.05	3,632	+0.21(+0.49%)
Mar 21, 2022				42.84	44	+0.39(+0.92%)
Mar 16, 2022				42.45	50	+1.12(+2.71%)
Mar 15, 2022	42.33	42.33	41.33	41.33	4,231	-2.83(-6.41%)
Mar 11, 2022				44.16	48	-0.74(-1.65%)
Mar 10, 2022	44.90	44.90	44.90	44.90	146	-1.25(-2.70%)
Mar 09, 2022	46.00	46.15	46.00	46.15	4,841	+1.62(+3.63%)
Mar 08, 2022	44.53	44.53	44.53	44.53	4,331	+1.35(+3.13%)
Mar 07, 2022	43.18	45.00	43.18	43.18	1,067	-2.58(-5.64%)
Mar 04, 2022	45.97	45.97	45.76	45.76	1,332	-3.84(-7.75%)
Mar 03, 2022	48.36	49.60	48.36	49.60	682	-4.24(-7.87%)
Mar 01, 2022				53.84	139	-0.42(-0.77%)
Feb 28, 2022	55.63	55.63	53.75	54.26	12,354	+3.51(+6.92%)
Feb 24, 2022				50.75	34	-3.67(-6.74%)
Feb 23, 2022	54.42	54.42	54.42	54.42	299	+2.62(+5.06%)
Feb 17, 2022				51.80	193	-5.46(-9.54%)
Feb 15, 2022				57.26	322	-0.50(-0.86%)
Feb 10, 2022				57.76	203	+0.93(+1.63%)
Feb 09, 2022	56.10	57.94	56.10	56.83	609	-0.58(-1.01%)
Feb 08, 2022	57.41	57.41	57.41	57.41	395	-1.00(-1.71%)
Feb 04, 2022				58.41	93	-0.70(-1.18%)
Feb 03, 2022	59.34		56.83	59.11	18,780	+0.37(+0.62%)
Feb 02, 2022	59.00	59.20	58.62	58.74	26,802	+0.02(+0.03%)

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 San Rafael

Find A Business

or Browse Listings

Ubisoft Entertainment S.A. (OP: UBSFF )

Historical Prices