Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Hub Cyber Security Ltd. - Ordinary Shares (NQ: HUBC ) 0.5275 +0.0082 (+1.58%) Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Aug 01, 2024 0.7900 0.7930 0.7240 0.7526 3,421,343 -0.03(-3.51%) Jul 31, 2024 0.7300 0.8442 0.7021 0.7800 2,828,036 +0.05(+6.54%) Jul 30, 2024 0.7730 0.8000 0.7117 0.7321 1,080,283 -0.03(-4.10%) Jul 29, 2024 0.7400 0.7965 0.7225 0.7634 713,086 +0.04(+5.28%) Jul 26, 2024 0.7081 0.7400 0.7081 0.7251 88,560 -0.00(-0.67%) Jul 25, 2024 0.7185 0.7348 0.7000 0.7300 158,647 +0.01(+0.88%) Jul 24, 2024 0.7200 0.7288 0.7000 0.7236 165,384 +0.02(+3.08%) Jul 23, 2024 0.7187 0.7200 0.6900 0.7020 178,670 -0.02(-3.16%) Jul 22, 2024 0.7300 0.7389 0.7011 0.7249 312,661 +0.01(+1.03%) Jul 19, 2024 0.7233 0.7495 0.6951 0.7175 454,244 +0.01(+1.92%) Jul 18, 2024 0.7100 0.7500 0.7000 0.7040 151,309 -0.00(-0.23%) Jul 17, 2024 0.7300 0.7368 0.7009 0.7056 224,052 -0.03(-4.38%) Jul 16, 2024 0.7410 0.7496 0.7295 0.7379 179,812 -0.01(-1.84%) Jul 15, 2024 0.7500 0.7660 0.7320 0.7517 206,249 +0.03(+3.88%) Jul 12, 2024 0.7100 0.7272 0.7000 0.7236 161,614 +0.01(+1.34%) Jul 11, 2024 0.7000 0.7188 0.6930 0.7140 244,701 +0.01(+2.00%) Jul 10, 2024 0.7000 0.7027 0.6617 0.7000 356,767 +0.00(+0.00%) Jul 09, 2024 0.7300 0.7453 0.6930 0.7000 583,571 -0.03(-4.42%) Jul 08, 2024 0.7700 0.7899 0.7087 0.7324 752,449 -0.04(-5.20%) Jul 05, 2024 0.7900 0.8200 0.7701 0.7726 232,694 -0.02(-2.10%) Jul 03, 2024 0.7871 0.8089 0.7611 0.7892 137,436 +0.01(+1.88%) Jul 02, 2024 0.7539 0.7900 0.7500 0.7746 239,499 -0.01(-0.69%) Jul 01, 2024 0.8300 0.8400 0.7227 0.7800 825,991 -0.04(-4.88%) Jun 28, 2024 0.9700 0.9701 0.8095 0.8200 861,874 -0.12(-12.70%) Jun 27, 2024 0.9592 1.010 0.8900 0.9393 3,307,867 +0.07(+7.84%) Jun 26, 2024 0.8375 0.8845 0.8281 0.8710 127,636 +0.04(+5.12%) Jun 25, 2024 0.8800 0.8866 0.8201 0.8286 264,296 -0.06(-6.55%) Jun 24, 2024 0.9000 0.9643 0.8500 0.8867 1,251,202 +0.05(+6.29%) Jun 21, 2024 0.8055 0.8590 0.7903 0.8342 258,583 +0.02(+1.96%) Jun 20, 2024 0.7900 0.8286 0.7664 0.8182 230,012 +0.02(+2.80%) Jun 18, 2024 0.8000 0.8368 0.7800 0.7959 171,852 -0.01(-1.30%) Jun 17, 2024 0.8152 0.8700 0.7944 0.8064 205,854 -0.00(-0.44%) Jun 14, 2024 0.8687 0.9230 0.8100 0.8100 683,104 +0.01(+0.96%) Jun 13, 2024 0.7498 0.8150 0.7302 0.8023 260,528 +0.05(+6.69%) Jun 12, 2024 0.7300 0.7640 0.7233 0.7520 295,432 +0.03(+3.97%) Jun 11, 2024 0.7400 0.7490 0.7061 0.7233 250,635 -0.03(-3.69%) Jun 10, 2024 0.7495 0.7678 0.7400 0.7510 181,843 +0.00(+0.13%) Jun 07, 2024 0.7469 0.7750 0.7412 0.7500 148,293 -0.02(-2.60%) Jun 06, 2024 0.7433 0.7800 0.7310 0.7700 187,492 -0.01(-0.65%) Jun 05, 2024 0.7770 0.7900 0.7468 0.7750 162,198 +0.04(+4.73%) Jun 04, 2024 0.8000 0.8299 0.7229 0.7400 919,838 -0.06(-7.62%) 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.