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 (%)
Dec 29, 2023 2.350 2.350 2.120 2.170 280,126 -0.19(-8.05%)
Dec 28, 2023 2.140 2.480 2.070 2.360 539,350 +0.21(+9.77%)
Dec 27, 2023 2.220 2.220 2.080 2.150 218,161 -0.04(-1.83%)
Dec 26, 2023 2.220 2.410 2.110 2.190 316,459 -0.11(-4.78%)
Dec 22, 2023 2.140 2.390 2.010 2.300 370,191 +0.18(+8.49%)
Dec 21, 2023 1.900 2.180 1.850 2.120 535,264 +0.26(+13.98%)
Dec 20, 2023 2.010 2.140 1.810 1.860 506,919 -0.21(-10.14%)
Dec 19, 2023 2.120 2.166 1.920 2.070 279,829 -0.05(-2.36%)
Dec 18, 2023 2.340 2.350 2.050 2.120 255,013 -0.18(-7.83%)
Dec 15, 2023 2.320 2.430 2.110 2.300 1,047,733 +2.10(+1027.45%)
Dec 14, 2023 0.2079 0.2138 0.1925 0.2040 2,870,942 -0.02(-7.27%)
Dec 13, 2023 0.1948 0.2238 0.1873 0.2200 5,357,983 +0.01(+5.26%)
Dec 12, 2023 0.2643 0.2695 0.1900 0.2090 9,223,428 -0.04(-17.65%)
Dec 11, 2023 0.2311 0.2771 0.2268 0.2538 6,837,423 +0.02(+6.64%)
Dec 08, 2023 0.2357 0.2384 0.2261 0.2380 1,967,700 +0.00(+0.08%)
Dec 07, 2023 0.2412 0.2460 0.2294 0.2378 4,024,961 -0.01(-4.84%)
Dec 06, 2023 0.2800 0.2800 0.2452 0.2499 8,953,327 -0.01(-3.96%)
Dec 05, 2023 0.2630 0.2800 0.2532 0.2602 5,079,013 +0.01(+3.34%)
Dec 04, 2023 0.2609 0.2795 0.2480 0.2518 8,717,146 -0.03(-11.65%)
Dec 01, 2023 0.4000 0.4500 0.2500 0.2850 70,644,992 +0.05(+22.32%)
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%)
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.