Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Ubisoft Ent. ADR (OP: UBSFY )

4.260 +0.080 (+1.91%)
Streaming Delayed Price Updated: 3:10 PM EDT, Jul 22, 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 (%)
Jul 19, 2024 4.220 4.290 4.170 4.180 211,971 -0.36(-7.93%)
Jul 18, 2024 4.920 4.920 4.540 4.540 41,894 -0.33(-6.76%)
Jul 17, 2024 4.920 4.920 4.840 4.869 17,278 +0.12(+2.51%)
Jul 16, 2024 4.680 4.760 4.680 4.750 30,367 -0.09(-1.86%)
Jul 15, 2024 4.830 4.860 4.812 4.840 29,266 -0.00(-0.10%)
Jul 12, 2024 4.840 4.875 4.840 4.845 26,643 +0.03(+0.62%)
Jul 11, 2024 4.800 4.830 4.760 4.815 37,699 -0.00(-0.10%)
Jul 10, 2024 4.830 4.840 4.800 4.820 253,053 +0.10(+2.12%)
Jul 09, 2024 4.660 4.750 4.660 4.720 739,624 +0.20(+4.42%)
Jul 08, 2024 4.540 4.580 4.510 4.520 160,666 +0.32(+7.62%)
Jul 05, 2024 4.220 4.280 4.190 4.200 6,057 +0.04(+0.96%)
Jul 03, 2024 4.215 4.215 4.160 4.160 4,509 +0.00(+0.00%)
Jul 02, 2024 4.230 4.230 4.150 4.160 80,184 -0.19(-4.30%)
Jul 01, 2024 4.400 4.400 4.336 4.347 19,580 +0.03(+0.63%)
Jun 28, 2024 4.320 4.340 4.300 4.320 12,767 +0.00(+0.00%)
Jun 27, 2024 4.340 4.360 4.310 4.320 24,961 -0.06(-1.37%)
Jun 26, 2024 4.330 4.380 4.320 4.380 14,836 -0.01(-0.23%)
Jun 25, 2024 4.410 4.450 4.390 4.390 10,735 -0.09(-2.01%)
Jun 24, 2024 4.460 4.510 4.440 4.480 27,629 +0.22(+5.16%)
Jun 21, 2024 4.370 4.370 4.230 4.260 37,929 -0.24(-5.33%)
Jun 20, 2024 4.530 4.530 4.470 4.500 17,245 -0.04(-0.88%)
Jun 18, 2024 4.410 4.540 4.410 4.540 4,291 +0.06(+1.34%)
Jun 17, 2024 4.370 4.490 4.368 4.480 17,823 -0.03(-0.67%)
Jun 14, 2024 4.405 4.530 4.400 4.510 31,769 -0.13(-2.80%)
Jun 13, 2024 4.710 4.710 4.600 4.640 9,512 -0.06(-1.28%)
Jun 12, 2024 4.790 4.810 4.700 4.700 13,495 -0.01(-0.21%)
Jun 11, 2024 4.780 4.780 4.690 4.710 21,491 -0.22(-4.46%)
Jun 10, 2024 4.935 4.950 4.910 4.930 68,192 -0.05(-1.00%)
Jun 07, 2024 4.970 4.990 4.960 4.980 5,790 +0.02(+0.36%)
Jun 06, 2024 4.880 4.970 4.880 4.962 18,985 -0.03(-0.57%)
Jun 05, 2024 4.970 5.011 4.960 4.990 21,216 +0.07(+1.43%)
Jun 04, 2024 4.920 4.940 4.890 4.920 11,650 -0.04(-0.81%)
Jun 03, 2024 4.890 5.010 4.860 4.960 20,942 +0.14(+2.90%)
May 31, 2024 4.760 4.820 4.760 4.820 23,632 +0.07(+1.47%)
May 30, 2024 4.780 4.780 4.740 4.750 20,207 +0.18(+3.94%)
May 29, 2024 4.620 4.630 4.570 4.570 33,107 -0.11(-2.35%)
May 28, 2024 4.635 4.688 4.620 4.680 10,362 -0.02(-0.43%)
May 24, 2024 4.660 4.720 4.660 4.700 37,588 +0.23(+5.15%)
May 23, 2024 4.588 4.588 4.460 4.470 23,842 -0.19(-4.08%)
May 22, 2024 4.560 4.720 4.560 4.660 457,155 +0.03(+0.65%)
May 21, 2024 4.610 4.640 4.555 4.630 12,646 -0.13(-2.73%)
May 20, 2024 4.710 4.782 4.710 4.760 28,610 +0.18(+3.93%)
May 17, 2024 4.440 4.586 4.430 4.580 66,860 +0.22(+5.05%)
May 16, 2024 4.440 4.480 4.346 4.360 166,588 -0.89(-16.95%)
May 15, 2024 5.020 5.250 4.950 5.250 51,684 +0.33(+6.75%)
May 14, 2024 4.950 4.990 4.870 4.918 17,004 +0.12(+2.46%)
May 13, 2024 4.730 4.810 4.720 4.800 13,697 +0.06(+1.27%)
May 10, 2024 4.770 4.770 4.740 4.740 2,979 -0.02(-0.42%)
May 09, 2024 4.730 4.760 4.730 4.760 6,675 +0.03(+0.63%)
May 08, 2024 4.750 4.755 4.730 4.730 32,575 -0.05(-1.05%)
May 07, 2024 4.810 4.810 4.780 4.780 13,720 +0.16(+3.46%)
May 06, 2024 4.640 4.640 4.590 4.620 18,203 -0.07(-1.49%)
May 03, 2024 4.708 4.708 4.670 4.690 7,317 -0.04(-0.85%)
May 02, 2024 4.720 4.730 4.690 4.730 9,148 +0.05(+1.07%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.