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 )

0.7228 -0.0272 (-3.63%)
Streaming Delayed Price Updated: 2:46 PM EDT, Jun 11, 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 (%)
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%)
Jun 15, 2023 0.5700 0.5772 0.5400 0.5651 816,475 +0.02(+2.75%)
Jun 14, 2023 0.5700 0.5899 0.5210 0.5500 1,406,456 -0.04(-6.78%)
Jun 13, 2023 0.6000 0.6200 0.5810 0.5900 625,778 -0.02(-2.48%)
Jun 12, 2023 0.6150 0.6300 0.6000 0.6050 515,389 -0.01(-1.63%)
Jun 09, 2023 0.5810 0.6499 0.5810 0.6150 1,015,971 +0.04(+6.40%)
Jun 08, 2023 0.5800 0.6000 0.5701 0.5780 434,110 -0.00(-0.36%)
Jun 07, 2023 0.6014 0.6200 0.5770 0.5801 524,430 -0.04(-6.44%)
Jun 06, 2023 0.5985 0.6200 0.5760 0.6200 642,264 +0.02(+2.48%)
Jun 05, 2023 0.5913 0.6200 0.5900 0.6050 433,515 +0.01(+2.40%)
Jun 02, 2023 0.5550 0.5908 0.5550 0.5908 585,585 +0.03(+5.44%)
Jun 01, 2023 0.6133 0.6199 0.5603 0.5603 853,418 -0.03(-5.51%)
May 31, 2023 0.5510 0.6667 0.5420 0.5930 2,341,473 +0.03(+6.08%)
May 30, 2023 0.5499 0.5700 0.5401 0.5590 924,850 -0.01(-1.93%)
May 26, 2023 0.5800 0.5894 0.5500 0.5700 618,210 +0.01(+1.30%)
May 25, 2023 0.5699 0.5800 0.5500 0.5627 824,454 -0.03(-4.61%)
May 24, 2023 0.5900 0.6000 0.5540 0.5899 866,910 -0.00(-0.19%)
May 23, 2023 0.5900 0.6100 0.5700 0.5910 992,223 -0.02(-3.11%)
May 22, 2023 0.6479 0.6500 0.5860 0.6100 2,361,119 -0.04(-6.15%)
May 19, 2023 0.6700 0.6700 0.6230 0.6500 561,869 -0.01(-1.52%)
May 18, 2023 0.6600 0.6700 0.6500 0.6600 513,656 -0.01(-1.20%)
May 17, 2023 0.6510 0.6780 0.6510 0.6680 598,118 +0.01(+1.21%)
May 16, 2023 0.6336 0.6792 0.6201 0.6600 721,801 +0.02(+3.63%)
May 15, 2023 0.6500 0.6735 0.6100 0.6369 906,599 -0.03(-4.95%)
May 12, 2023 0.6800 0.6810 0.6500 0.6701 822,715 -0.01(-1.46%)
May 11, 2023 0.7000 0.7100 0.6711 0.6800 1,181,249 -0.01(-1.95%)
May 10, 2023 0.7000 0.7150 0.6770 0.6935 1,402,087 -0.01(-0.93%)
May 09, 2023 0.7300 0.7990 0.6700 0.7000 8,445,831 +0.06(+9.37%)
May 08, 2023 0.6300 0.6699 0.6005 0.6400 1,301,765 +0.03(+4.88%)
May 05, 2023 0.6400 0.6668 0.6000 0.6102 1,355,803 -0.03(-4.51%)
May 04, 2023 0.6900 0.7500 0.6251 0.6390 2,636,167 -0.03(-4.63%)
May 03, 2023 0.6000 0.7800 0.5810 0.6700 3,411,457 +0.05(+8.06%)
May 02, 2023 0.5700 0.6300 0.5299 0.6200 5,025,813 -0.11(-14.58%)
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.