Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

U-BX Technology Ltd. - Ordinary Shares (NQ: UBXG )

3.210 -0.260 (-7.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 3.700 3.700 3.000 3.210 117,612 -0.23(-6.69%)
Dec 19, 2024 3.010 3.760 3.010 3.440 223,269 +0.36(+11.69%)
Dec 18, 2024 3.250 3.450 3.017 3.080 158,017 -0.34(-9.94%)
Dec 17, 2024 3.440 3.900 3.200 3.420 325,894 -0.37(-9.76%)
Dec 16, 2024 3.700 4.570 3.510 3.790 3,268,775 +0.49(+14.70%)
Dec 13, 2024 3.220 3.425 3.220 3.304 1,566,388 -0.04(-1.07%)
Dec 12, 2024 3.200 3.350 3.070 3.340 51,221 +0.04(+1.21%)
Dec 11, 2024 3.250 3.635 3.130 3.300 166,630 +0.05(+1.54%)
Dec 10, 2024 3.460 3.910 3.250 3.250 36,705 -0.42(-11.44%)
Dec 09, 2024 3.540 3.958 3.530 3.670 66,024 +0.15(+4.11%)
Dec 06, 2024 3.530 3.640 3.220 3.525 33,849 -0.14(-3.69%)
Dec 05, 2024 3.760 4.050 3.660 3.660 39,550 -0.24(-6.22%)
Dec 04, 2024 4.080 4.150 3.660 3.903 42,399 -0.39(-9.03%)
Dec 03, 2024 4.320 4.580 4.110 4.290 18,469 -0.12(-2.72%)
Dec 02, 2024 3.890 4.492 3.800 4.410 60,759 +0.43(+10.80%)
Nov 29, 2024 3.620 4.140 3.580 3.980 147,194 +0.07(+1.79%)
Nov 27, 2024 4.280 4.300 3.040 3.910 348,404 +3.63(+1316.67%)
Nov 26, 2024 0.2854 0.2870 0.2561 0.2760 1,379,307 -0.01(-3.83%)
Nov 25, 2024 0.2933 0.2968 0.2600 0.2870 1,048,146 -0.01(-2.15%)
Nov 22, 2024 0.2900 0.3107 0.2900 0.2933 424,764 -0.01(-2.23%)
Nov 21, 2024 0.3000 0.3100 0.2850 0.3000 387,006 +0.00(+0.00%)
Nov 20, 2024 0.3040 0.3099 0.2907 0.3000 318,663 -0.00(-1.32%)
Nov 19, 2024 0.3390 0.3490 0.3030 0.3040 350,062 -0.03(-7.88%)
Nov 18, 2024 0.2976 0.3497 0.2976 0.3300 778,519 +0.03(+10.89%)
Nov 15, 2024 0.3000 0.3219 0.2954 0.2976 360,562 -0.01(-4.00%)
Nov 14, 2024 0.2922 0.3284 0.2922 0.3100 558,766 +0.01(+2.55%)
Nov 13, 2024 0.3121 0.3277 0.2900 0.3023 402,421 -0.02(-6.06%)
Nov 12, 2024 0.3350 0.3378 0.3154 0.3218 410,221 -0.02(-4.85%)
Nov 11, 2024 0.3600 0.3600 0.3102 0.3382 440,394 -0.01(-3.37%)
Nov 08, 2024 0.3380 0.3600 0.3380 0.3500 295,346 +0.01(+3.55%)
Nov 07, 2024 0.3100 0.3773 0.3095 0.3380 1,154,226 +0.02(+7.57%)
Nov 06, 2024 0.3055 0.3200 0.3001 0.3142 296,065 -0.00(-0.19%)
Nov 05, 2024 0.2940 0.3243 0.2900 0.3148 391,166 +0.02(+7.07%)
Nov 04, 2024 0.3100 0.3100 0.2850 0.2940 538,387 -0.02(-6.79%)
Nov 01, 2024 0.3400 0.3400 0.3100 0.3154 477,663 -0.02(-7.21%)
Oct 31, 2024 0.3415 0.3529 0.3210 0.3399 746,740 +0.00(+1.46%)
Oct 30, 2024 0.3600 0.3608 0.3300 0.3350 559,976 -0.03(-7.97%)
Oct 29, 2024 0.3700 0.3700 0.3490 0.3640 447,945 -0.01(-1.83%)
Oct 28, 2024 0.4000 0.4000 0.3459 0.3708 549,224 -0.01(-1.90%)
Oct 25, 2024 0.3620 0.3780 0.3560 0.3780 580,811 +0.01(+2.47%)
Oct 24, 2024 0.3751 0.3827 0.3618 0.3689 745,929 -0.01(-1.65%)
Oct 23, 2024 0.4000 0.4050 0.3670 0.3751 1,314,275 -0.04(-9.98%)
Oct 22, 2024 0.3900 0.5300 0.3830 0.4167 6,809,500 +0.03(+8.23%)
Oct 21, 2024 0.3764 0.3899 0.3671 0.3850 521,440 +0.01(+3.44%)
Oct 18, 2024 0.3684 0.3868 0.3684 0.3722 596,137 -0.01(-1.38%)
Oct 17, 2024 0.4000 0.4100 0.3638 0.3774 1,277,331 -0.02(-5.29%)
Oct 16, 2024 0.4385 0.4600 0.3971 0.3985 1,980,843 -0.04(-9.12%)
Oct 15, 2024 0.4800 0.4840 0.4140 0.4385 744,052 -0.05(-9.59%)
Oct 14, 2024 0.4170 0.5400 0.4043 0.4850 2,876,888 +0.09(+22.04%)
Oct 11, 2024 0.5000 0.5000 0.3910 0.3974 2,099,924 -0.11(-21.76%)
Oct 10, 2024 0.5300 0.5375 0.5009 0.5079 593,098 -0.03(-5.38%)
Oct 09, 2024 0.5599 0.5629 0.5300 0.5368 672,958 -0.04(-7.61%)
Oct 08, 2024 0.5600 0.5951 0.5600 0.5810 383,013 -0.02(-3.17%)
Oct 07, 2024 0.6110 0.6200 0.5915 0.6000 441,053 -0.00(-0.81%)
Oct 04, 2024 0.6700 0.6700 0.5800 0.6049 577,078 -0.03(-3.98%)
Oct 03, 2024 0.6750 0.6838 0.6230 0.6300 513,850 -0.03(-4.66%)
Oct 02, 2024 0.6813 0.7000 0.6545 0.6608 509,934 +0.01(+1.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.