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 )

0.8772 -0.0252 (-2.79%)
Streaming Delayed Price Updated: 2:00 PM EDT, May 28, 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 (%)
Nov 30, 2023 0.2510 0.2569 0.2250 0.2330 2,973,933 -0.02(-8.98%)
Nov 29, 2023 0.2510 0.2800 0.2500 0.2560 1,734,496 -0.01(-3.03%)
Nov 28, 2023 0.2800 0.2850 0.2400 0.2640 3,357,256 +0.00(+0.00%)
Nov 27, 2023 0.2650 0.2899 0.2601 0.2640 2,313,670 -0.01(-1.86%)
Nov 24, 2023 0.2959 0.2959 0.2518 0.2690 1,672,566 -0.00(-0.37%)
Nov 22, 2023 0.3090 0.3185 0.2700 0.2700 2,842,197 -0.04(-11.71%)
Nov 21, 2023 0.3000 0.3675 0.2825 0.3058 9,410,371 +0.02(+6.70%)
Nov 20, 2023 0.2900 0.3100 0.2810 0.2866 2,280,807 +0.00(+0.53%)
Nov 17, 2023 0.3200 0.3221 0.2800 0.2851 1,353,832 -0.02(-6.16%)
Nov 16, 2023 0.3456 0.3458 0.2853 0.3038 4,179,135 -0.02(-6.32%)
Nov 15, 2023 0.3300 0.3480 0.3050 0.3243 2,250,308 +0.00(+1.34%)
Nov 14, 2023 0.3700 0.3760 0.3040 0.3200 4,596,677 -0.04(-12.33%)
Nov 13, 2023 0.4050 0.4128 0.3535 0.3650 1,873,601 -0.04(-9.88%)
Nov 10, 2023 0.3276 0.4340 0.3110 0.4050 4,180,164 +0.08(+22.73%)
Nov 09, 2023 0.3467 0.3494 0.3000 0.3300 1,677,573 -0.02(-4.43%)
Nov 08, 2023 0.3613 0.3800 0.3300 0.3453 3,353,740 -0.04(-9.39%)
Nov 07, 2023 0.3940 0.4450 0.3750 0.3811 4,123,322 -0.03(-8.17%)
Nov 06, 2023 0.5202 0.5274 0.4164 0.4150 8,378,819 -0.06(-11.74%)
Nov 03, 2023 0.5100 0.5300 0.4458 0.4702 7,578,730 -0.05(-9.84%)
Nov 02, 2023 0.6900 0.7067 0.5110 0.5215 8,017,583 -0.17(-24.42%)
Nov 01, 2023 0.7174 0.7486 0.6700 0.6900 4,607,696 +0.03(+4.23%)
Oct 31, 2023 0.8000 0.9399 0.6440 0.6620 24,518,972 -0.14(-17.00%)
Oct 30, 2023 0.6700 0.8393 0.6178 0.7976 16,272,435 +0.15(+22.71%)
Oct 27, 2023 0.7000 0.7190 0.6293 0.6500 4,649,657 -0.01(-1.37%)
Oct 26, 2023 0.6200 0.7300 0.6088 0.6590 6,561,628 +0.04(+6.29%)
Oct 25, 2023 0.6600 0.7900 0.6100 0.6200 24,492,428 +0.00(+0.00%)
Oct 24, 2023 0.6130 0.6267 0.5300 0.6200 6,967,484 -0.01(-1.65%)
Oct 23, 2023 0.6160 0.6949 0.5800 0.6304 8,945,874 -0.02(-3.05%)
Oct 20, 2023 0.6700 0.7900 0.5742 0.6502 57,744,572 +0.08(+14.07%)
Oct 19, 2023 0.4625 0.6390 0.4600 0.5700 18,634,982 +0.11(+24.16%)
Oct 18, 2023 0.4400 0.4980 0.4400 0.4591 2,742,203 +0.02(+4.34%)
Oct 17, 2023 0.4804 0.5400 0.4300 0.4400 6,188,909 -0.04(-9.28%)
Oct 16, 2023 0.4340 0.5300 0.4210 0.4850 14,569,112 +0.05(+11.49%)
Oct 13, 2023 0.3500 0.4366 0.3500 0.4350 10,227,690 +0.07(+19.90%)
Oct 12, 2023 0.3475 0.4635 0.3400 0.3628 13,700,386 -0.03(-6.97%)
Oct 11, 2023 0.4409 0.4777 0.3500 0.3900 14,887,114 -0.13(-25.32%)
Oct 10, 2023 0.5500 0.5537 0.4028 0.5222 54,241,416 -0.15(-22.12%)
Oct 09, 2023 0.3000 0.8000 0.3000 0.6705 283,951,520 +0.44(+185.93%)
Oct 06, 2023 0.2305 0.2594 0.2200 0.2345 691,672 +0.00(+1.38%)
Oct 05, 2023 0.2347 0.2370 0.2115 0.2313 796,505 +0.00(+0.13%)
Oct 04, 2023 0.2201 0.2750 0.2050 0.2310 6,842,755 +0.03(+15.50%)
Oct 03, 2023 0.2038 0.2238 0.1875 0.2000 763,019 -0.01(-4.76%)
Oct 02, 2023 0.2300 0.2303 0.2078 0.2100 659,573 -0.02(-10.26%)
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 0.2449 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%)
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.