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 )

0.9801 -0.0599 (-5.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 31, 2024 1.520 1.630 1.410 1.600 408,344 +0.00(+0.00%)
Jan 30, 2024 1.650 1.650 1.510 1.600 871,066 -0.12(-6.98%)
Jan 29, 2024 2.040 2.100 1.580 1.720 10,541,274 +0.06(+3.61%)
Jan 26, 2024 1.600 1.730 1.600 1.660 231,428 +0.06(+3.75%)
Jan 25, 2024 1.600 1.721 1.520 1.600 136,269 -0.05(-3.03%)
Jan 24, 2024 1.660 1.670 1.470 1.650 178,255 +0.01(+0.61%)
Jan 23, 2024 1.710 1.760 1.570 1.640 312,985 -0.06(-3.53%)
Jan 22, 2024 1.650 1.790 1.570 1.700 312,592 +0.00(+0.00%)
Jan 19, 2024 1.830 1.940 1.700 1.700 219,533 -0.19(-10.05%)
Jan 18, 2024 1.900 2.050 1.830 1.890 274,606 +0.00(+0.00%)
Jan 17, 2024 1.740 1.930 1.710 1.890 236,807 +0.15(+8.62%)
Jan 16, 2024 1.850 1.879 1.700 1.740 255,599 -0.11(-5.95%)
Jan 12, 2024 1.960 1.960 1.830 1.850 127,246 -0.10(-5.13%)
Jan 11, 2024 1.900 1.950 1.830 1.950 177,020 +0.03(+1.56%)
Jan 10, 2024 1.940 2.040 1.800 1.920 294,419 -0.06(-3.03%)
Jan 09, 2024 2.080 2.080 1.930 1.980 180,455 -0.10(-4.81%)
Jan 08, 2024 2.210 2.260 2.000 2.080 248,391 -0.05(-2.35%)
Jan 05, 2024 2.350 2.470 2.130 2.130 160,725 -0.21(-8.97%)
Jan 04, 2024 2.260 2.380 2.190 2.340 178,368 +0.04(+1.74%)
Jan 03, 2024 2.270 2.330 2.140 2.300 192,041 -0.06(-2.54%)
Jan 02, 2024 2.080 2.478 2.080 2.360 417,631 +0.19(+8.76%)
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 2,871,282 -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 0.2579 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 0.4105 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%)
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.