Skip to main content

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

0.9396 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 1.570 1.850 1.550 1.820 1,393,711 +0.22(+13.75%)
Jan 31, 2024 1.520 1.630 1.410 1.600 408,344 +0.00(+0.00%)
Jan 30, 2024 1.650 1.650 1.510 1.600 871,066 -0.12(-6.98%)
Jan 29, 2024 2.040 2.100 1.580 1.720 10,541,274 +0.06(+3.61%)
Jan 26, 2024 1.600 1.730 1.600 1.660 231,428 +0.06(+3.75%)
Jan 25, 2024 1.600 1.721 1.520 1.600 136,269 -0.05(-3.03%)
Jan 24, 2024 1.660 1.670 1.470 1.650 178,255 +0.01(+0.61%)
Jan 23, 2024 1.710 1.760 1.570 1.640 312,985 -0.06(-3.53%)
Jan 22, 2024 1.650 1.790 1.570 1.700 312,592 +0.00(+0.00%)
Jan 19, 2024 1.830 1.940 1.700 1.700 219,533 -0.19(-10.05%)
Jan 18, 2024 1.900 2.050 1.830 1.890 274,606 +0.00(+0.00%)
Jan 17, 2024 1.740 1.930 1.710 1.890 236,807 +0.15(+8.62%)
Jan 16, 2024 1.850 1.879 1.700 1.740 255,599 -0.11(-5.95%)
Jan 12, 2024 1.960 1.960 1.830 1.850 127,246 -0.10(-5.13%)
Jan 11, 2024 1.900 1.950 1.830 1.950 177,020 +0.03(+1.56%)
Jan 10, 2024 1.940 2.040 1.800 1.920 294,419 -0.06(-3.03%)
Jan 09, 2024 2.080 2.080 1.930 1.980 180,455 -0.10(-4.81%)
Jan 08, 2024 2.210 2.260 2.000 2.080 248,391 -0.05(-2.35%)
Jan 05, 2024 2.350 2.470 2.130 2.130 160,725 -0.21(-8.97%)
Jan 04, 2024 2.260 2.380 2.190 2.340 178,368 +0.04(+1.74%)
Jan 03, 2024 2.270 2.330 2.140 2.300 192,041 -0.06(-2.54%)
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.