• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

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

    0.4700 +0.0320 (+7.31%)
    Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 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 (%)
    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 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%)
    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.