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 )

0.8859 -0.0165 (-1.83%)
Streaming Delayed Price Updated: 3:30 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 (%)
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%)
Jul 03, 2023 0.4700 0.4900 0.3900 0.4100 2,573,216 -0.06(-13.34%)
Jun 30, 2023 0.4900 0.5100 0.4700 0.4731 994,528 -0.02(-4.23%)
Jun 29, 2023 0.4800 0.5200 0.4820 0.4940 604,503 -0.00(-0.42%)
Jun 28, 2023 0.5300 0.5390 0.4900 0.4961 854,450 -0.05(-8.42%)
Jun 27, 2023 0.5450 0.5600 0.5200 0.5417 387,632 -0.01(-1.95%)
Jun 26, 2023 0.5400 0.5550 0.5031 0.5525 700,148 +0.05(+8.89%)
Jun 23, 2023 0.5000 0.5199 0.4600 0.5074 656,843 +0.04(+8.84%)
Jun 22, 2023 0.4400 0.4918 0.4200 0.4662 932,908 +0.02(+3.60%)
Jun 21, 2023 0.5030 0.5115 0.3474 0.4500 2,913,287 -0.06(-12.54%)
Jun 20, 2023 0.5300 0.5479 0.4611 0.5145 1,820,692 -0.04(-6.45%)
Jun 16, 2023 0.5750 0.5750 0.5350 0.5500 1,303,365 -0.02(-2.67%)
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.