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 )

1.950 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
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.