Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hub Cyber Security Ltd. - Ordinary Shares (NQ: HUBC )

0.8000 -0.0504 (-5.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 29, 2023 0.2200 0.2880 0.2030 0.2340 2,700,609 +0.01(+6.22%)
Sep 28, 2023 0.2330 0.2330 0.2049 0.2203 653,270 -0.01(-4.76%)
Sep 27, 2023 0.2450 0.2530 0.2210 0.2313 692,488 -0.02(-8.58%)
Sep 26, 2023 0.2500 0.2590 0.2336 0.2530 586,849 +0.00(+1.16%)
Sep 25, 2023 0.2325 0.2525 0.2396 0.2501 453,841 +0.02(+8.22%)
Sep 22, 2023 0.2450 0.2500 0.2310 0.2311 281,465 -0.01(-5.67%)
Sep 21, 2023 0.2521 0.2600 0.2399 0.2450 495,080 -0.01(-5.73%)
Sep 20, 2023 0.2900 0.2900 0.2450 0.2599 727,448 -0.02(-7.71%)
Sep 19, 2023 0.2900 0.2900 0.2751 0.2816 204,238 +0.00(+0.61%)
Sep 18, 2023 0.3073 0.3073 0.2734 0.2799 257,138 -0.03(-8.23%)
Sep 15, 2023 0.3100 0.3100 0.2810 0.3050 169,782 +0.01(+1.67%)
Sep 14, 2023 0.3100 0.3415 0.2901 0.3000 668,610 -0.02(-5.27%)
Sep 13, 2023 0.2510 0.3180 0.2510 0.3167 841,174 +0.06(+22.75%)
Sep 12, 2023 0.2700 0.2700 0.2321 0.2580 888,599 -0.01(-4.87%)
Sep 11, 2023 0.2915 0.3199 0.2442 0.2712 1,522,602 -0.04(-12.49%)
Sep 08, 2023 0.3056 0.3189 0.2905 0.3099 1,000,614 -0.02(-6.43%)
Sep 07, 2023 0.3498 0.3659 0.3199 0.3312 814,001 -0.03(-7.74%)
Sep 06, 2023 0.3600 0.3698 0.3400 0.3590 760,073 -0.00(-0.28%)
Sep 05, 2023 0.3608 0.3675 0.3401 0.3600 303,019 +0.01(+2.65%)
Sep 01, 2023 0.3850 0.3850 0.3500 0.3507 416,655 -0.02(-5.22%)
Aug 31, 2023 0.3800 0.3900 0.3700 0.3700 308,856 -0.01(-2.86%)
Aug 30, 2023 0.3793 0.4000 0.3793 0.3809 239,003 +0.00(+0.24%)
Aug 29, 2023 0.3880 0.4000 0.3755 0.3800 382,545 -0.00(-0.52%)
Aug 28, 2023 0.3900 0.4040 0.3701 0.3820 448,010 -0.02(-4.50%)
Aug 25, 2023 0.3900 0.4200 0.3700 0.4000 695,411 +0.03(+8.11%)
Aug 24, 2023 0.4000 0.4000 0.3650 0.3700 360,358 -0.02(-6.09%)
Aug 23, 2023 0.3802 0.4047 0.3760 0.3940 285,831 -0.00(-1.01%)
Aug 22, 2023 0.4300 0.4410 0.3800 0.3980 463,998 -0.03(-7.68%)
Aug 21, 2023 0.4400 0.4500 0.4120 0.4311 243,325 +0.00(+0.49%)
Aug 18, 2023 0.4470 0.4759 0.4100 0.4290 770,559 -0.07(-14.03%)
Aug 17, 2023 0.4600 0.5200 0.4600 0.4990 518,885 +0.03(+5.52%)
Aug 16, 2023 0.5560 0.6388 0.4631 0.4729 2,123,189 -0.12(-19.85%)
Aug 15, 2023 0.6000 0.6400 0.5300 0.5900 1,525,962 +0.05(+9.46%)
Aug 14, 2023 0.4600 0.5420 0.4415 0.5390 1,025,129 +0.06(+12.71%)
Aug 11, 2023 0.5080 0.5201 0.4700 0.4782 434,366 -0.04(-8.04%)
Aug 10, 2023 0.5210 0.5393 0.5001 0.5200 414,033 -0.01(-1.89%)
Aug 09, 2023 0.5000 0.5595 0.4995 0.5300 506,717 +0.03(+6.11%)
Aug 08, 2023 0.5700 0.5950 0.4900 0.4995 681,987 -0.10(-16.61%)
Aug 07, 2023 0.6238 0.6299 0.5500 0.5990 692,086 -0.04(-6.26%)
Aug 04, 2023 0.6801 0.6999 0.6000 0.6390 516,298 -0.03(-4.34%)
Aug 03, 2023 0.6400 0.7400 0.5841 0.6680 1,131,326 +0.02(+2.30%)
Aug 02, 2023 0.6816 0.8300 0.6500 0.6530 4,639,027 -0.05(-6.58%)
Aug 01, 2023 0.5900 0.7500 0.5300 0.6990 4,065,681 +0.13(+21.99%)
Jul 31, 2023 0.4700 0.6310 0.4366 0.5730 3,016,765 +0.09(+18.39%)
Jul 28, 2023 0.4670 0.4880 0.4400 0.4840 375,426 +0.03(+5.91%)
Jul 27, 2023 0.4610 0.4800 0.4400 0.4570 574,767 +0.01(+1.78%)
Jul 26, 2023 0.4010 0.4700 0.4001 0.4490 1,335,399 +0.05(+12.25%)
Jul 25, 2023 0.4161 0.4300 0.4000 0.4000 633,969 -0.00(-0.07%)
Jul 24, 2023 0.4200 0.4200 0.3913 0.4003 294,984 -0.02(-4.69%)
Jul 21, 2023 0.3800 0.4325 0.3800 0.4200 870,435 +0.04(+10.44%)
Jul 20, 2023 0.3957 0.4100 0.3700 0.3803 480,596 -0.03(-6.77%)
Jul 19, 2023 0.3950 0.4100 0.3901 0.4079 598,149 +0.01(+3.01%)
Jul 18, 2023 0.4000 0.4130 0.3811 0.3960 1,822,838 -0.02(-5.49%)
Jul 17, 2023 0.3490 0.4438 0.3330 0.4190 3,122,098 +0.06(+15.43%)
Jul 14, 2023 0.3800 0.3990 0.3509 0.3630 3,155,306 -0.07(-15.38%)
Jul 13, 2023 0.4110 0.4300 0.3910 0.4290 836,974 +0.04(+9.83%)
Jul 12, 2023 0.3950 0.4185 0.3820 0.3906 961,844 -0.00(-0.61%)
Jul 11, 2023 0.4049 0.4448 0.3930 0.3930 937,429 -0.01(-2.00%)
Jul 10, 2023 0.3990 0.4380 0.3826 0.4010 1,094,805 +0.01(+2.30%)
Jul 07, 2023 0.3663 0.4050 0.3600 0.3920 955,739 +0.02(+4.53%)
Jul 06, 2023 0.3750 0.3980 0.3606 0.3750 1,049,827 -0.02(-4.29%)
Jul 05, 2023 0.4100 0.4300 0.3707 0.3918 1,646,400 -0.02(-4.44%)
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.