Skip to main content

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

0.8601 -0.0314 (-3.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 0.8600 0.9091 0.8443 0.8601 466,188 -0.03(-3.52%)
May 21, 2024 0.9100 0.9100 0.8701 0.8915 435,224 -0.02(-2.02%)
May 20, 2024 0.9000 0.9450 0.8600 0.9099 1,153,846 +0.03(+3.16%)
May 17, 2024 0.8045 0.9000 0.7818 0.8820 1,513,934 +0.08(+10.25%)
May 16, 2024 0.8200 0.8200 0.7700 0.8000 863,058 +0.00(+0.11%)
May 15, 2024 0.8100 0.8492 0.7635 0.7991 1,033,418 -0.00(-0.11%)
May 14, 2024 0.8700 0.8752 0.7800 0.8000 1,722,869 -0.08(-9.09%)
May 13, 2024 0.9151 0.9151 0.8709 0.8800 423,611 -0.03(-2.93%)
May 10, 2024 0.9031 0.9356 0.8700 0.9066 1,252,158 -0.02(-2.15%)
May 09, 2024 0.9100 0.9750 0.8400 0.9265 1,091,674 +0.04(+4.10%)
May 08, 2024 0.9900 0.9900 0.8500 0.8900 1,468,974 -0.09(-9.48%)
May 07, 2024 0.9898 1.020 0.9600 0.9832 540,826 -0.03(-2.65%)
May 06, 2024 1.000 1.050 0.9851 1.010 1,386,803 +0.03(+3.05%)
May 03, 2024 0.9900 1.060 0.9700 0.9801 1,528,848 -0.06(-5.76%)
May 02, 2024 1.140 1.240 0.9605 1.040 10,429,827 -0.01(-0.95%)
May 01, 2024 0.9400 1.100 0.9000 1.050 1,665,999 +0.09(+9.79%)
Apr 30, 2024 0.9700 0.9700 0.9300 0.9564 934,408 +0.01(+0.67%)
Apr 29, 2024 1.030 1.060 0.9300 0.9500 1,907,176 -0.13(-12.04%)
Apr 26, 2024 1.110 1.145 1.015 1.080 1,267,384 -0.07(-6.09%)
Apr 25, 2024 1.120 1.240 1.071 1.150 1,509,523 +0.01(+0.88%)
Apr 24, 2024 1.270 1.320 1.110 1.140 2,162,649 -0.13(-10.24%)
Apr 23, 2024 1.280 1.320 1.250 1.270 1,438,955 -0.06(-4.51%)
Apr 22, 2024 1.250 1.360 1.330 2,865,907 -0.03(-2.21%)
Apr 19, 2024 1.510 1.530 1.310 1.360 11,132,104 +0.07(+5.43%)
Apr 18, 2024 1.260 1.450 1.250 1.290 4,297,132 -0.06(-4.44%)
Apr 17, 2024 1.490 1.660 1.320 1.350 6,816,496 -0.51(-27.42%)
Apr 16, 2024 2.030 2.170 1.620 1.860 18,583,562 -0.09(-4.62%)
Apr 15, 2024 1.700 2.100 1.520 1.950 74,852,960 +0.65(+50.00%)
Apr 12, 2024 1.410 1.690 1.260 1.300 31,010,706 +0.13(+11.11%)
Apr 11, 2024 1.220 1.320 1.160 1.170 3,916,980 -0.18(-13.33%)
Apr 10, 2024 0.9500 1.350 0.9130 1.350 9,759,166 +0.34(+33.66%)
Apr 09, 2024 1.130 1.170 0.9900 1.010 4,638,671 -0.33(-24.63%)
Apr 08, 2024 1.360 1.440 1.200 1.340 5,818,788 -0.20(-12.99%)
Apr 05, 2024 1.470 1.890 1.300 1.540 93,962,000 +0.50(+48.08%)
Apr 04, 2024 0.8199 1.280 0.7412 1.040 17,906,228 +0.32(+44.65%)
Apr 03, 2024 0.7600 0.7842 0.6796 0.7190 429,880 -0.04(-5.75%)
Apr 02, 2024 0.8200 0.8485 0.7501 0.7629 290,033 -0.06(-6.91%)
Apr 01, 2024 0.9200 0.9594 0.7900 0.8195 359,518 -0.08(-8.44%)
Mar 28, 2024 0.9353 0.9000 0.8936 0.8950 81,108 -0.04(-4.75%)
Mar 27, 2024 0.8972 0.9469 0.8800 0.9396 179,060 +0.05(+5.82%)
Mar 26, 2024 0.9000 0.9300 0.8662 0.8879 158,988 -0.02(-2.15%)
Mar 25, 2024 1.040 1.040 0.8769 0.9074 692,008 -0.10(-10.16%)
Mar 22, 2024 1.050 1.050 1.000 1.010 132,460 -0.01(-0.98%)
Mar 21, 2024 1.040 1.080 1.010 1.020 137,680 +0.00(+0.00%)
Mar 20, 2024 1.070 1.100 1.010 1.020 275,364 -0.09(-8.11%)
Mar 19, 2024 1.020 1.160 0.9800 1.110 271,165 +0.09(+8.82%)
Mar 18, 2024 1.090 1.100 1.010 1.020 374,800 -0.05(-4.67%)
Mar 15, 2024 1.060 1.120 1.060 1.070 79,623 +0.00(+0.00%)
Mar 14, 2024 1.060 1.140 1.060 1.070 143,912 -0.02(-1.83%)
Mar 13, 2024 1.170 1.174 1.050 1.090 196,667 -0.05(-4.39%)
Mar 12, 2024 1.170 1.190 1.120 1.140 112,467 -0.04(-3.39%)
Mar 11, 2024 1.250 1.260 1.150 1.180 182,331 -0.05(-4.07%)
Mar 08, 2024 1.240 1.250 1.170 1.230 130,275 +0.02(+1.65%)
Mar 07, 2024 1.260 1.310 1.210 1.210 199,459 -0.06(-4.72%)
Mar 06, 2024 1.280 1.315 1.260 1.270 79,809 +0.00(+0.00%)
Mar 05, 2024 1.320 1.340 1.250 1.270 296,990 -0.05(-3.79%)
Mar 04, 2024 1.310 1.360 1.190 1.320 387,346 -0.01(-0.75%)
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.