Skip to main content

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

0.4596 -0.0004 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.