Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hub Cyber Security Ltd. - Ordinary Shares (NQ: HUBC )

0.5300 -0.0010 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 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 (%)
Nov 21, 2024 0.5400 0.5500 0.5150 0.5300 208,513 -0.00(-0.19%)
Nov 20, 2024 0.5700 0.5700 0.5100 0.5310 241,125 -0.03(-4.63%)
Nov 19, 2024 0.5800 0.5800 0.5401 0.5568 201,189 -0.02(-4.10%)
Nov 18, 2024 0.5691 0.5999 0.5418 0.5806 569,727 +0.03(+5.95%)
Nov 15, 2024 0.5900 0.5940 0.5382 0.5480 234,499 -0.04(-7.12%)
Nov 14, 2024 0.5717 0.6098 0.5580 0.5900 569,086 +0.01(+2.40%)
Nov 13, 2024 0.5396 0.5849 0.5343 0.5762 484,297 +0.04(+7.86%)
Nov 12, 2024 0.5400 0.5416 0.5131 0.5342 211,008 -0.00(-0.89%)
Nov 11, 2024 0.5321 0.5739 0.5053 0.5390 545,422 +0.02(+3.81%)
Nov 08, 2024 0.5308 0.5791 0.5080 0.5192 725,772 -0.01(-2.72%)
Nov 07, 2024 0.5372 0.5499 0.4950 0.5337 251,128 -0.02(-3.00%)
Nov 06, 2024 0.4716 0.5772 0.4716 0.5502 774,864 +0.04(+7.88%)
Nov 05, 2024 0.4462 0.5159 0.4400 0.5100 542,450 +0.05(+10.87%)
Nov 04, 2024 0.4400 0.4600 0.4310 0.4600 308,014 -0.00(-0.65%)
Nov 01, 2024 0.4700 0.4794 0.4430 0.4630 275,199 -0.01(-1.49%)
Oct 31, 2024 0.4374 0.4772 0.4317 0.4700 380,105 +0.03(+7.31%)
Oct 30, 2024 0.4400 0.4494 0.4307 0.4380 383,843 -0.01(-1.68%)
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 397,649 -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%)
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.