ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.5116 +0.0112 (+2.24%)
Streaming Delayed Price Updated: 3:47 PM EDT, Oct 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 401,554 -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%)
Oct 01, 2024 0.6142 0.6730 0.5578 0.6287 1,786,568 +0.02(+3.52%)
Sep 30, 2024 0.5601 0.6589 0.5601 0.6073 1,269,211 +0.05(+8.64%)
Sep 27, 2024 0.5200 0.5590 0.5000 0.5590 581,911 +0.04(+7.50%)
Sep 26, 2024 0.5200 0.5226 0.5000 0.5200 350,546 +0.00(+0.58%)
Sep 25, 2024 0.5000 0.5560 0.5000 0.5170 1,407,511 +0.02(+3.82%)
Sep 24, 2024 0.4610 0.4993 0.4600 0.4980 299,835 +0.04(+7.79%)
Sep 23, 2024 0.4615 0.4900 0.4500 0.4620 340,662 -0.00(-0.65%)
Sep 20, 2024 0.4800 0.4899 0.4348 0.4650 539,980 -0.01(-1.27%)
Sep 19, 2024 0.5000 0.5191 0.4579 0.4710 1,041,546 -0.03(-6.75%)
Sep 18, 2024 0.5268 0.5299 0.4800 0.5051 736,257 -0.02(-3.81%)
Sep 17, 2024 0.4800 0.5600 0.4730 0.5251 1,480,389 +0.05(+9.49%)
Sep 16, 2024 0.4900 0.4999 0.4573 0.4796 596,423 +0.00(+0.74%)
Sep 13, 2024 0.4842 0.5140 0.4681 0.4761 469,260 -0.01(-1.59%)
Sep 12, 2024 0.5000 0.5140 0.4655 0.4838 730,031 -0.01(-2.54%)
Sep 11, 2024 0.5020 0.5099 0.4836 0.4964 509,159 +0.00(+0.08%)
Sep 10, 2024 0.4900 0.5100 0.4850 0.4960 398,710 +0.02(+3.33%)
Sep 09, 2024 0.4504 0.4995 0.4350 0.4800 455,993 +0.04(+8.01%)
Sep 06, 2024 0.4700 0.4940 0.4370 0.4444 379,183 -0.03(-5.77%)
Sep 05, 2024 0.4800 0.4939 0.4700 0.4716 158,740 -0.02(-3.24%)
Sep 04, 2024 0.4812 0.5071 0.4611 0.4874 326,101 -0.00(-0.53%)
Sep 03, 2024 0.5100 0.5250 0.4850 0.4900 820,540 -0.02(-3.92%)
Aug 30, 2024 0.5190 0.5190 0.5013 0.5100 261,122 +0.01(+1.41%)
Aug 29, 2024 0.4800 0.5112 0.4800 0.5029 260,772 +0.02(+4.77%)
Aug 28, 2024 0.5200 0.5200 0.4760 0.4800 838,828 -0.03(-5.06%)
Aug 27, 2024 0.5444 0.5444 0.5001 0.5056 335,274 -0.04(-6.96%)
Aug 26, 2024 0.5400 0.5440 0.5100 0.5434 477,838 +0.02(+3.01%)
Aug 23, 2024 0.5170 0.5326 0.4944 0.5275 481,986 +0.01(+1.58%)
Aug 22, 2024 0.5150 0.5500 0.4710 0.5193 3,632,052 +0.03(+5.27%)
Aug 21, 2024 0.5065 0.5145 0.4800 0.4933 866,218 -0.01(-1.65%)
Aug 20, 2024 0.5576 0.5607 0.4900 0.5016 2,070,206 -0.05(-9.16%)
Aug 19, 2024 0.6000 0.6090 0.5500 0.5522 731,335 -0.03(-4.79%)
Aug 16, 2024 0.7000 0.7000 0.5020 0.5800 2,259,701 -0.07(-10.16%)
Aug 15, 2024 0.6700 0.6839 0.6409 0.6456 630,505 -0.04(-5.61%)
Aug 14, 2024 0.6800 0.6919 0.6683 0.6840 707,048 +0.02(+2.44%)
Aug 13, 2024 0.6830 0.7020 0.6500 0.6677 704,044 -0.01(-1.92%)
Aug 12, 2024 0.6857 0.7057 0.6408 0.6808 1,111,970 +0.00(+0.10%)
Aug 09, 2024 0.6473 0.6900 0.6300 0.6801 1,084,864 +0.04(+5.44%)
Aug 08, 2024 0.6703 0.6715 0.6200 0.6450 942,541 -0.05(-7.17%)
Aug 07, 2024 0.7100 0.7299 0.6601 0.6948 2,263,832 -0.04(-5.21%)
Aug 06, 2024 0.7900 0.7875 0.7166 0.7330 2,757,458 -0.12(-14.13%)
Aug 05, 2024 0.7700 0.8798 0.6900 0.8536 5,786,064 +0.08(+10.64%)
Aug 02, 2024 0.7500 0.7990 0.7210 0.7715 1,300,216 +0.02(+2.51%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.