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 )

0.4298 +0.0328 (+8.26%)
Streaming Delayed Price Updated: 3:59 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 0.3900 0.4500 0.3830 0.4298 1,257,699 +0.04(+9.36%)
Dec 19, 2024 0.5500 0.5599 0.3700 0.3930 2,651,501 -0.11(-21.40%)
Dec 18, 2024 0.3800 0.5987 0.3780 0.5000 5,627,679 +0.08(+17.98%)
Dec 17, 2024 0.3888 0.4294 0.3757 0.4238 1,084,034 +0.04(+9.00%)
Dec 16, 2024 0.4272 0.4332 0.3753 0.3888 548,446 -0.05(-11.54%)
Dec 13, 2024 0.4500 0.4500 0.4200 0.4395 342,246 +0.00(+0.66%)
Dec 12, 2024 0.4300 0.4485 0.4300 0.4366 146,084 +0.00(+0.30%)
Dec 11, 2024 0.4516 0.4597 0.4322 0.4353 369,261 -0.02(-3.48%)
Dec 10, 2024 0.4500 0.4661 0.4406 0.4510 211,110 -0.01(-1.87%)
Dec 09, 2024 0.4770 0.4800 0.4500 0.4596 532,576 -0.00(-0.09%)
Dec 06, 2024 0.4600 0.4757 0.4530 0.4600 580,187 -0.01(-2.13%)
Dec 05, 2024 0.5120 0.5355 0.4498 0.4700 1,100,786 -0.05(-9.27%)
Dec 04, 2024 0.5518 0.5614 0.5100 0.5180 433,018 -0.03(-5.99%)
Dec 03, 2024 0.5250 0.5590 0.5100 0.5510 299,830 +0.00(+0.18%)
Dec 02, 2024 0.5500 0.5898 0.5180 0.5500 853,814 -0.00(-0.40%)
Nov 29, 2024 0.5200 0.5890 0.5150 0.5522 2,823,496 +0.03(+6.71%)
Nov 27, 2024 0.5200 0.5228 0.4810 0.5175 509,907 +0.00(+0.29%)
Nov 26, 2024 0.5572 0.5572 0.5100 0.5160 261,302 -0.05(-8.51%)
Nov 25, 2024 0.5667 0.5720 0.5438 0.5640 268,763 +0.02(+3.75%)
Nov 22, 2024 0.5201 0.5696 0.5201 0.5436 363,220 +0.01(+2.57%)
Nov 21, 2024 0.5400 0.5500 0.5150 0.5300 208,513 -0.00(-0.19%)
Nov 20, 2024 0.5700 0.5700 0.5100 0.5310 241,125 -0.03(-4.63%)
Nov 19, 2024 0.5800 0.5800 0.5401 0.5568 201,189 -0.02(-4.10%)
Nov 18, 2024 0.5691 0.5999 0.5418 0.5806 569,727 +0.03(+5.95%)
Nov 15, 2024 0.5900 0.5940 0.5382 0.5480 234,499 -0.04(-7.12%)
Nov 14, 2024 0.5717 0.6098 0.5580 0.5900 569,086 +0.01(+2.40%)
Nov 13, 2024 0.5396 0.5849 0.5343 0.5762 484,297 +0.04(+7.86%)
Nov 12, 2024 0.5400 0.5416 0.5131 0.5342 211,008 -0.00(-0.89%)
Nov 11, 2024 0.5321 0.5739 0.5053 0.5390 545,422 +0.02(+3.81%)
Nov 08, 2024 0.5308 0.5791 0.5080 0.5192 725,772 -0.01(-2.72%)
Nov 07, 2024 0.5372 0.5499 0.4950 0.5337 251,128 -0.02(-3.00%)
Nov 06, 2024 0.4716 0.5772 0.4716 0.5502 774,864 +0.04(+7.88%)
Nov 05, 2024 0.4462 0.5159 0.4400 0.5100 542,450 +0.05(+10.87%)
Nov 04, 2024 0.4400 0.4600 0.4310 0.4600 308,014 -0.00(-0.65%)
Nov 01, 2024 0.4700 0.4794 0.4430 0.4630 275,199 -0.01(-1.49%)
Oct 31, 2024 0.4374 0.4772 0.4317 0.4700 380,105 +0.03(+7.31%)
Oct 30, 2024 0.4400 0.4494 0.4307 0.4380 383,843 -0.01(-1.68%)
Oct 29, 2024 0.4700 0.4761 0.4259 0.4455 1,106,006 -0.02(-5.23%)
Oct 28, 2024 0.5000 0.5098 0.4700 0.4701 966,969 -0.03(-6.74%)
Oct 25, 2024 0.4800 0.5100 0.4800 0.5041 778,525 +0.03(+6.44%)
Oct 24, 2024 0.4800 0.4915 0.4704 0.4736 190,064 -0.01(-1.64%)
Oct 23, 2024 0.4853 0.4899 0.4715 0.4815 86,885 -0.01(-1.73%)
Oct 22, 2024 0.5000 0.5051 0.4708 0.4900 392,858 -0.01(-2.00%)
Oct 21, 2024 0.5190 0.5190 0.4867 0.5000 220,318 -0.01(-2.27%)
Oct 18, 2024 0.5075 0.5250 0.5004 0.5116 110,513 +0.01(+2.24%)
Oct 17, 2024 0.5120 0.5150 0.4814 0.5004 72,197 -0.02(-3.02%)
Oct 16, 2024 0.4800 0.5182 0.4731 0.5160 338,190 +0.03(+6.22%)
Oct 15, 2024 0.4945 0.5099 0.4800 0.4858 273,957 -0.02(-4.58%)
Oct 14, 2024 0.5500 0.5678 0.4626 0.5091 864,156 -0.04(-7.42%)
Oct 11, 2024 0.5365 0.5499 0.5301 0.5499 82,105 +0.01(+2.21%)
Oct 10, 2024 0.5168 0.5384 0.5000 0.5380 161,691 +0.01(+2.48%)
Oct 09, 2024 0.5117 0.5300 0.5000 0.5250 122,595 +0.00(+0.17%)
Oct 08, 2024 0.5101 0.5400 0.5101 0.5241 216,227 +0.01(+1.47%)
Oct 07, 2024 0.5302 0.5686 0.4882 0.5165 460,852 -0.01(-2.49%)
Oct 04, 2024 0.5671 0.5900 0.5122 0.5297 397,649 -0.04(-7.59%)
Oct 03, 2024 0.6200 0.6201 0.5419 0.5732 295,525 -0.05(-8.32%)
Oct 02, 2024 0.6085 0.6300 0.5600 0.6252 840,697 -0.00(-0.56%)
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.