Skip to main content

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

0.7000 -0.0249 (-3.43%)
Streaming Delayed Price Updated: 2:09 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 0.7300 0.7389 0.7011 0.7249 312,661 +0.01(+1.03%)
Jul 19, 2024 0.7233 0.7495 0.6951 0.7175 454,244 +0.01(+1.92%)
Jul 18, 2024 0.7100 0.7500 0.7000 0.7040 151,309 -0.00(-0.23%)
Jul 17, 2024 0.7300 0.7368 0.7009 0.7056 224,052 -0.03(-4.38%)
Jul 16, 2024 0.7410 0.7496 0.7295 0.7379 179,812 -0.01(-1.84%)
Jul 15, 2024 0.7500 0.7660 0.7320 0.7517 206,249 +0.03(+3.88%)
Jul 12, 2024 0.7100 0.7272 0.7000 0.7236 161,614 +0.01(+1.34%)
Jul 11, 2024 0.7000 0.7188 0.6930 0.7140 244,701 +0.01(+2.00%)
Jul 10, 2024 0.7000 0.7027 0.6617 0.7000 356,767 +0.00(+0.00%)
Jul 09, 2024 0.7300 0.7453 0.6930 0.7000 583,571 -0.03(-4.42%)
Jul 08, 2024 0.7700 0.7899 0.7087 0.7324 752,449 -0.04(-5.20%)
Jul 05, 2024 0.7900 0.8200 0.7701 0.7726 232,694 -0.02(-2.10%)
Jul 03, 2024 0.7871 0.8089 0.7611 0.7892 137,436 +0.01(+1.88%)
Jul 02, 2024 0.7539 0.7900 0.7500 0.7746 239,499 -0.01(-0.69%)
Jul 01, 2024 0.8300 0.8400 0.7227 0.7800 825,991 -0.04(-4.88%)
Jun 28, 2024 0.9700 0.9701 0.8095 0.8200 861,874 -0.12(-12.70%)
Jun 27, 2024 0.9592 1.010 0.8900 0.9393 3,307,867 +0.07(+7.84%)
Jun 26, 2024 0.8375 0.8845 0.8281 0.8710 127,636 +0.04(+5.12%)
Jun 25, 2024 0.8800 0.8866 0.8201 0.8286 264,296 -0.06(-6.55%)
Jun 24, 2024 0.9000 0.9643 0.8500 0.8867 1,251,202 +0.05(+6.29%)
Jun 21, 2024 0.8055 0.8590 0.7903 0.8342 258,583 +0.02(+1.96%)
Jun 20, 2024 0.7900 0.8286 0.7664 0.8182 230,012 +0.02(+2.80%)
Jun 18, 2024 0.8000 0.8368 0.7800 0.7959 171,852 -0.01(-1.30%)
Jun 17, 2024 0.8152 0.8700 0.7944 0.8064 205,854 -0.00(-0.44%)
Jun 14, 2024 0.8687 0.9230 0.8100 0.8100 683,104 +0.01(+0.96%)
Jun 13, 2024 0.7498 0.8150 0.7302 0.8023 260,528 +0.05(+6.69%)
Jun 12, 2024 0.7300 0.7640 0.7233 0.7520 295,432 +0.03(+3.97%)
Jun 11, 2024 0.7400 0.7490 0.7061 0.7233 250,635 -0.03(-3.69%)
Jun 10, 2024 0.7495 0.7678 0.7400 0.7510 181,843 +0.00(+0.13%)
Jun 07, 2024 0.7469 0.7750 0.7412 0.7500 148,293 -0.02(-2.60%)
Jun 06, 2024 0.7433 0.7800 0.7310 0.7700 187,492 -0.01(-0.65%)
Jun 05, 2024 0.7770 0.7900 0.7468 0.7750 162,198 +0.04(+4.73%)
Jun 04, 2024 0.8000 0.8299 0.7229 0.7400 919,838 -0.06(-7.62%)
Jun 03, 2024 0.7924 0.8656 0.7901 0.8010 307,237 +0.00(+0.13%)
May 31, 2024 0.8620 0.8620 0.7888 0.8000 320,376 -0.05(-5.93%)
May 30, 2024 0.8543 0.8761 0.8444 0.8504 176,837 -0.02(-2.25%)
May 29, 2024 0.8613 0.8820 0.8300 0.8700 179,757 -0.01(-0.87%)
May 28, 2024 0.9011 0.9050 0.8452 0.8776 497,759 -0.02(-2.75%)
May 24, 2024 0.8388 0.9142 0.8201 0.9024 315,773 +0.06(+7.43%)
May 23, 2024 0.8490 0.8670 0.8056 0.8400 355,625 -0.02(-2.34%)
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 1,033,419 -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%)
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.