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

1.360 +0.070 (+5.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 1.390 1.400 1.280 1.330 262,274 -0.05(-3.62%)
Feb 29, 2024 1.350 1.510 1.301 1.380 684,178 +0.00(+0.00%)
Feb 28, 2024 1.240 1.410 1.224 1.380 596,398 +0.08(+6.15%)
Feb 27, 2024 1.230 1.300 1.160 1.300 537,566 +0.16(+13.84%)
Feb 26, 2024 1.040 1.169 1.040 1.142 217,767 +0.08(+7.74%)
Feb 23, 2024 1.120 1.130 1.053 1.060 202,892 -0.08(-7.02%)
Feb 22, 2024 1.060 1.260 1.050 1.140 1,133,845 +0.06(+5.56%)
Feb 21, 2024 1.140 1.140 1.030 1.080 294,139 -0.07(-6.09%)
Feb 20, 2024 1.200 1.228 1.050 1.150 687,214 -0.04(-3.36%)
Feb 16, 2024 1.280 1.290 1.150 1.190 596,737 -0.11(-8.46%)
Feb 15, 2024 1.290 1.330 1.260 1.300 163,802 -0.02(-1.52%)
Feb 14, 2024 1.310 1.340 1.240 1.320 427,063 +0.01(+0.76%)
Feb 13, 2024 1.450 1.485 1.270 1.310 416,186 -0.17(-11.49%)
Feb 12, 2024 1.490 1.550 1.450 1.480 239,864 -0.03(-1.99%)
Feb 09, 2024 1.410 1.540 1.410 1.510 340,987 +0.04(+2.72%)
Feb 08, 2024 1.450 1.520 1.320 1.470 684,243 +0.06(+4.26%)
Feb 07, 2024 1.500 1.500 1.390 1.410 664,467 -0.19(-11.88%)
Feb 06, 2024 1.700 1.730 1.560 1.600 442,494 -0.13(-7.51%)
Feb 05, 2024 1.720 1.730 1.650 1.730 190,086 +0.02(+1.17%)
Feb 02, 2024 1.700 1.900 1.600 1.710 722,025 -0.11(-6.04%)
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.