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 )

0.4455 -0.0246 (-5.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 29, 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 (%)
Oct 29, 2024 0.4700 0.4761 0.4259 0.4455 1,106,006 -0.02(-5.23%)
Oct 28, 2024 0.5000 0.5098 0.4700 0.4701 966,969 -0.03(-6.74%)
Oct 25, 2024 0.4800 0.5100 0.4800 0.5041 778,525 +0.03(+6.44%)
Oct 24, 2024 0.4800 0.4915 0.4704 0.4736 190,064 -0.01(-1.64%)
Oct 23, 2024 0.4853 0.4899 0.4715 0.4815 86,885 -0.01(-1.73%)
Oct 22, 2024 0.5000 0.5051 0.4708 0.4900 392,858 -0.01(-2.00%)
Oct 21, 2024 0.5190 0.5190 0.4867 0.5000 220,318 -0.01(-2.27%)
Oct 18, 2024 0.5075 0.5250 0.5004 0.5116 110,513 +0.01(+2.24%)
Oct 17, 2024 0.5120 0.5150 0.4814 0.5004 72,197 -0.02(-3.02%)
Oct 16, 2024 0.4800 0.5182 0.4731 0.5160 338,190 +0.03(+6.22%)
Oct 15, 2024 0.4945 0.5099 0.4800 0.4858 273,957 -0.02(-4.58%)
Oct 14, 2024 0.5500 0.5678 0.4626 0.5091 864,156 -0.04(-7.42%)
Oct 11, 2024 0.5365 0.5499 0.5301 0.5499 82,105 +0.01(+2.21%)
Oct 10, 2024 0.5168 0.5384 0.5000 0.5380 161,691 +0.01(+2.48%)
Oct 09, 2024 0.5117 0.5300 0.5000 0.5250 122,595 +0.00(+0.17%)
Oct 08, 2024 0.5101 0.5400 0.5101 0.5241 216,227 +0.01(+1.47%)
Oct 07, 2024 0.5302 0.5686 0.4882 0.5165 460,852 -0.01(-2.49%)
Oct 04, 2024 0.5671 0.5900 0.5122 0.5297 401,554 -0.04(-7.59%)
Oct 03, 2024 0.6200 0.6201 0.5419 0.5732 295,525 -0.05(-8.32%)
Oct 02, 2024 0.6085 0.6300 0.5600 0.6252 840,697 -0.00(-0.56%)
Oct 01, 2024 0.6142 0.6730 0.5578 0.6287 1,786,568 +0.02(+3.52%)
Sep 30, 2024 0.5601 0.6589 0.5601 0.6073 1,269,211 +0.05(+8.64%)
Sep 27, 2024 0.5200 0.5590 0.5000 0.5590 581,911 +0.04(+7.50%)
Sep 26, 2024 0.5200 0.5226 0.5000 0.5200 350,546 +0.00(+0.58%)
Sep 25, 2024 0.5000 0.5560 0.5000 0.5170 1,407,511 +0.02(+3.82%)
Sep 24, 2024 0.4610 0.4993 0.4600 0.4980 299,835 +0.04(+7.79%)
Sep 23, 2024 0.4615 0.4900 0.4500 0.4620 340,662 -0.00(-0.65%)
Sep 20, 2024 0.4800 0.4899 0.4348 0.4650 539,980 -0.01(-1.27%)
Sep 19, 2024 0.5000 0.5191 0.4579 0.4710 1,041,546 -0.03(-6.75%)
Sep 18, 2024 0.5268 0.5299 0.4800 0.5051 736,257 -0.02(-3.81%)
Sep 17, 2024 0.4800 0.5600 0.4730 0.5251 1,480,389 +0.05(+9.49%)
Sep 16, 2024 0.4900 0.4999 0.4573 0.4796 596,423 +0.00(+0.74%)
Sep 13, 2024 0.4842 0.5140 0.4681 0.4761 469,260 -0.01(-1.59%)
Sep 12, 2024 0.5000 0.5140 0.4655 0.4838 730,031 -0.01(-2.54%)
Sep 11, 2024 0.5020 0.5099 0.4836 0.4964 509,159 +0.00(+0.08%)
Sep 10, 2024 0.4900 0.5100 0.4850 0.4960 398,710 +0.02(+3.33%)
Sep 09, 2024 0.4504 0.4995 0.4350 0.4800 455,993 +0.04(+8.01%)
Sep 06, 2024 0.4700 0.4940 0.4370 0.4444 379,183 -0.03(-5.77%)
Sep 05, 2024 0.4800 0.4939 0.4700 0.4716 158,740 -0.02(-3.24%)
Sep 04, 2024 0.4812 0.5071 0.4611 0.4874 326,101 -0.00(-0.53%)
Sep 03, 2024 0.5100 0.5250 0.4850 0.4900 820,540 -0.02(-3.92%)
Aug 30, 2024 0.5190 0.5190 0.5013 0.5100 261,122 +0.01(+1.41%)
Aug 29, 2024 0.4800 0.5112 0.4800 0.5029 260,772 +0.02(+4.77%)
Aug 28, 2024 0.5200 0.5200 0.4760 0.4800 838,828 -0.03(-5.06%)
Aug 27, 2024 0.5444 0.5444 0.5001 0.5056 335,274 -0.04(-6.96%)
Aug 26, 2024 0.5400 0.5440 0.5100 0.5434 477,838 +0.02(+3.01%)
Aug 23, 2024 0.5170 0.5326 0.4944 0.5275 481,986 +0.01(+1.58%)
Aug 22, 2024 0.5150 0.5500 0.4710 0.5193 3,632,052 +0.03(+5.27%)
Aug 21, 2024 0.5065 0.5145 0.4800 0.4933 866,218 -0.01(-1.65%)
Aug 20, 2024 0.5576 0.5607 0.4900 0.5016 2,070,206 -0.05(-9.16%)
Aug 19, 2024 0.6000 0.6090 0.5500 0.5522 731,335 -0.03(-4.79%)
Aug 16, 2024 0.7000 0.7000 0.5020 0.5800 2,259,701 -0.07(-10.16%)
Aug 15, 2024 0.6700 0.6839 0.6409 0.6456 630,505 -0.04(-5.61%)
Aug 14, 2024 0.6800 0.6919 0.6683 0.6840 707,048 +0.02(+2.44%)
Aug 13, 2024 0.6830 0.7020 0.6500 0.6677 704,044 -0.01(-1.92%)
Aug 12, 2024 0.6857 0.7057 0.6408 0.6808 1,111,970 +0.00(+0.10%)
Aug 09, 2024 0.6473 0.6900 0.6300 0.6801 1,084,864 +0.04(+5.44%)
Aug 08, 2024 0.6703 0.6715 0.6200 0.6450 942,541 -0.05(-7.17%)
Aug 07, 2024 0.7100 0.7299 0.6601 0.6948 2,263,832 -0.04(-5.21%)
Aug 06, 2024 0.7900 0.7875 0.7166 0.7330 2,757,458 -0.12(-14.13%)
Aug 05, 2024 0.7700 0.8798 0.6900 0.8536 5,786,064 +0.08(+10.64%)
Aug 02, 2024 0.7500 0.7990 0.7210 0.7715 1,300,216 +0.02(+2.51%)
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.