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 )

0.4650 -0.0050 (-1.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 20, 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 (%)
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 +0.26(+12.75%)
Dec 14, 2023 2.079 2.138 1.925 2.040 287,128 -0.16(-7.27%)
Dec 13, 2023 1.948 2.238 1.873 2.200 535,798 +0.11(+5.26%)
Dec 12, 2023 2.643 2.695 1.900 2.090 922,342 -0.45(-17.65%)
Dec 11, 2023 2.311 2.771 2.268 2.538 683,742 +0.16(+6.64%)
Dec 08, 2023 2.357 2.384 2.261 2.380 196,770 +0.00(+0.08%)
Dec 07, 2023 2.412 2.460 2.294 2.378 402,496 -0.12(-4.84%)
Dec 06, 2023 2.800 2.800 2.452 2.499 895,332 -0.10(-3.96%)
Dec 05, 2023 2.630 2.800 2.532 2.602 507,901 +0.08(+3.34%)
Dec 04, 2023 2.609 2.795 2.480 2.518 871,714 -0.33(-11.65%)
Dec 01, 2023 4.000 4.500 2.500 2.850 7,064,499 +0.52(+22.32%)
Nov 30, 2023 2.510 2.579 2.250 2.330 297,393 -0.23(-8.98%)
Nov 29, 2023 2.510 2.800 2.500 2.560 173,449 -0.08(-3.03%)
Nov 28, 2023 2.800 2.850 2.400 2.640 335,725 +0.00(+0.00%)
Nov 27, 2023 2.650 2.899 2.601 2.640 231,367 -0.05(-1.86%)
Nov 24, 2023 2.959 2.959 2.518 2.690 167,256 -0.01(-0.37%)
Nov 22, 2023 3.090 3.185 2.700 2.700 284,219 -0.36(-11.71%)
Nov 21, 2023 3.000 3.675 2.825 3.058 941,037 +0.19(+6.70%)
Nov 20, 2023 2.900 3.100 2.810 2.866 228,080 +0.02(+0.53%)
Nov 17, 2023 3.200 3.221 2.800 2.851 135,383 -0.19(-6.16%)
Nov 16, 2023 3.456 3.458 2.853 3.038 417,913 -0.21(-6.32%)
Nov 15, 2023 3.300 3.480 3.050 3.243 225,030 +0.04(+1.34%)
Nov 14, 2023 3.700 3.760 3.040 3.200 459,667 -0.45(-12.33%)
Nov 13, 2023 4.050 4.128 3.535 3.650 187,360 -0.40(-9.88%)
Nov 10, 2023 3.276 4.340 3.110 4.050 418,016 +0.75(+22.73%)
Nov 09, 2023 3.467 3.494 3.000 3.300 167,757 -0.15(-4.43%)
Nov 08, 2023 3.613 3.800 3.300 3.453 335,374 -0.36(-9.39%)
Nov 07, 2023 3.940 4.450 3.750 3.811 412,332 -0.34(-8.17%)
Nov 06, 2023 5.202 5.274 4.105 4.150 837,881 -0.55(-11.74%)
Nov 03, 2023 5.100 5.300 4.458 4.702 757,873 -0.51(-9.84%)
Nov 02, 2023 6.900 7.067 5.110 5.215 801,758 -1.69(-24.42%)
Nov 01, 2023 7.174 7.486 6.700 6.900 460,769 +0.28(+4.23%)
Oct 31, 2023 8.000 9.399 6.440 6.620 2,451,897 -1.36(-17.00%)
Oct 30, 2023 6.700 8.393 6.178 7.976 1,627,243 +1.48(+22.71%)
Oct 27, 2023 7.000 7.190 6.293 6.500 464,965 -0.09(-1.37%)
Oct 26, 2023 6.200 7.300 6.088 6.590 656,162 +0.39(+6.29%)
Oct 25, 2023 6.600 7.900 6.100 6.200 2,449,242 +0.00(+0.00%)
Oct 24, 2023 6.130 6.267 5.300 6.200 696,748 -0.10(-1.65%)
Oct 23, 2023 6.160 6.949 5.800 6.304 894,587 -0.20(-3.05%)
Oct 20, 2023 6.700 7.900 5.742 6.502 5,774,457 +0.80(+14.07%)
Oct 19, 2023 4.625 6.390 4.600 5.700 1,863,498 +1.11(+24.16%)
Oct 18, 2023 4.400 4.980 4.400 4.591 274,220 +0.19(+4.34%)
Oct 17, 2023 4.804 5.400 4.300 4.400 618,890 -0.45(-9.28%)
Oct 16, 2023 4.340 5.300 4.210 4.850 1,456,911 +0.50(+11.49%)
Oct 13, 2023 3.500 4.366 3.500 4.350 1,022,769 +0.72(+19.90%)
Oct 12, 2023 3.475 4.635 3.400 3.628 1,370,038 -0.27(-6.97%)
Oct 11, 2023 4.409 4.777 3.500 3.900 1,488,711 -1.32(-25.32%)
Oct 10, 2023 5.500 5.537 4.028 5.222 5,424,141 -1.48(-22.12%)
Oct 09, 2023 3.000 8.000 3.000 6.705 28,395,152 +4.36(+185.93%)
Oct 06, 2023 2.305 2.594 2.200 2.345 69,167 +0.03(+1.38%)
Oct 05, 2023 2.347 2.370 2.115 2.313 79,650 +0.00(+0.13%)
Oct 04, 2023 2.201 2.750 2.050 2.310 684,275 +0.31(+15.50%)
Oct 03, 2023 2.038 2.238 1.875 2.000 76,301 -0.10(-4.76%)
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.