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 )

0.8800 -0.0266 (-2.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Apr 28, 2023 0.8706 0.8900 0.8021 0.8155 2,948,006 -0.11(-11.84%)
Apr 27, 2023 1.040 1.050 0.8550 0.9250 6,899,632 -0.12(-11.90%)
Apr 26, 2023 1.050 1.080 1.020 1.050 1,229,722 -0.02(-1.87%)
Apr 25, 2023 1.100 1.120 1.040 1.070 1,790,394 +0.00(+0.00%)
Apr 24, 2023 1.120 1.140 1.050 1.070 1,433,149 -0.05(-4.46%)
Apr 21, 2023 1.100 1.150 1.100 1.120 1,130,875 -0.01(-0.88%)
Apr 20, 2023 1.100 1.150 1.080 1.130 2,335,885 -0.03(-2.59%)
Apr 19, 2023 1.180 1.190 1.130 1.160 1,942,906 -0.03(-2.52%)
Apr 18, 2023 1.180 1.230 1.150 1.190 1,703,637 -0.01(-0.83%)
Apr 17, 2023 1.300 1.320 1.200 1.200 2,724,621 -0.14(-10.45%)
Apr 14, 2023 1.230 1.440 1.180 1.340 5,118,604 +0.13(+10.74%)
Apr 13, 2023 1.130 1.270 1.080 1.210 3,618,402 +0.09(+8.04%)
Apr 12, 2023 1.140 1.150 1.050 1.120 3,075,885 -0.01(-0.88%)
Apr 11, 2023 1.230 1.230 1.120 1.130 3,227,803 -0.08(-6.61%)
Apr 10, 2023 1.320 1.330 1.210 1.210 2,473,997 -0.11(-8.33%)
Apr 06, 2023 1.270 1.340 1.240 1.320 1,916,510 +0.03(+2.33%)
Apr 05, 2023 1.330 1.330 1.240 1.290 1,871,370 -0.04(-3.01%)
Apr 04, 2023 1.420 1.471 1.300 1.330 2,804,758 -0.15(-10.14%)
Apr 03, 2023 1.320 1.510 1.290 1.480 4,709,384 +0.18(+13.85%)
Mar 31, 2023 1.300 1.365 1.240 1.300 3,721,700 -0.07(-5.11%)
Mar 30, 2023 1.330 1.490 1.310 1.370 4,585,476 -0.02(-1.44%)
Mar 29, 2023 1.520 1.570 1.350 1.390 8,063,344 -0.18(-11.46%)
Mar 28, 2023 1.900 1.927 1.510 1.570 10,031,417 -0.30(-16.04%)
Mar 27, 2023 1.990 2.040 1.810 1.870 3,924,843 -0.07(-3.86%)
Mar 24, 2023 1.830 2.080 1.810 1.945 4,629,081 -0.00(-0.26%)
Mar 23, 2023 2.190 2.190 1.925 1.950 5,925,413 -0.24(-10.96%)
Mar 22, 2023 1.920 2.290 1.830 2.190 10,875,463 +0.23(+11.73%)
Mar 21, 2023 2.090 2.090 1.760 1.960 11,775,050 -0.25(-11.31%)
Mar 20, 2023 2.660 2.710 1.880 2.210 22,538,212 -0.29(-11.60%)
Mar 17, 2023 2.820 3.100 2.480 2.500 46,103,368 +0.11(+4.60%)
Mar 16, 2023 2.020 2.400 1.990 2.390 19,880,112 +0.41(+20.71%)
Mar 15, 2023 1.940 2.290 1.750 1.980 29,967,654 +0.31(+18.56%)
Mar 14, 2023 1.490 2.040 1.420 1.670 24,405,988 +0.16(+10.60%)
Mar 13, 2023 1.640 1.690 1.500 1.510 4,995,314 -0.19(-11.18%)
Mar 10, 2023 1.450 1.770 1.340 1.700 7,317,307 +0.21(+14.09%)
Mar 09, 2023 1.580 1.600 1.350 1.490 13,862,697 +0.16(+12.03%)
Mar 08, 2023 1.440 1.460 1.320 1.330 3,316,829 -0.13(-8.90%)
Mar 07, 2023 1.430 1.560 1.340 1.460 6,325,590 -0.08(-5.19%)
Mar 06, 2023 1.750 1.800 1.330 1.540 10,604,038 -0.13(-7.78%)
Mar 03, 2023 1.640 1.970 1.540 1.670 50,603,580 +0.42(+33.60%)
Mar 02, 2023 1.540 1.570 1.100 1.250 10,526,328 -0.34(-21.38%)
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.