Hub Cyber Security Ltd (HUBCW)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00597 | 35.0557839107 | 0.01703 | 0.025 | 0.0165 | 19968 | 0.01965523 | CS |
| 4 | -0.002899 | -11.1934823738 | 0.025899 | 0.0261 | 0.0151 | 13035 | 0.02229394 | CS |
| 12 | 0.002 | 9.52380952381 | 0.021 | 0.029 | 0.0151 | 45527 | 0.02418126 | CS |
| 26 | 0.0061 | 36.0946745562 | 0.0169 | 0.0521 | 0.011 | 62529 | 0.02546516 | CS |
| 52 | -0.015 | -39.4736842105 | 0.038 | 0.074 | 0.006 | 84335 | 0.02586022 | CS |
| 156 | -0.227 | -90.8 | 0.25 | 0.2501 | 0.006 | 104324 | 0.06124277 | CS |
| 260 | -0.227 | -90.8 | 0.25 | 0.2501 | 0.006 | 104324 | 0.06124277 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 0.023 | 0.0053 | 29.94 | 0.0177 | 0.023 | 0.0177 | 9793 |
| 1721342100 | 0.0177 | 0.0002 | 1.14 | 0.0181 | 0.0228 | 0.0177 | 5281 |
| 1721255700 | 0.0175 | 0.001 | 6.06 | 0.025 | 0.025 | 0.0175 | 4316 |
| 1721169300 | 0.0165 | -0.003399 | -17.08 | 0.0165 | 0.0165 | 0.0165 | 9632 |
| 1721082900 | 0.019899 | -0.000201 | -1.00 | 0.01703 | 0.02 | 0.0165 | 70820 |
| 1720823700 | 0.0201 | -0.0036 | -15.19 | 0.02 | 0.0201 | 0.017 | 8955 |
| 1720737300 | 0.0237 | 0 | 0.00 | 0.0234 | 0.0237 | 0.0234 | 109 |
| 1720650900 | 0.0237 | -0.0003 | -1.25 | 0.016601 | 0.0238 | 0.016601 | 27978 |
| 1720564500 | 0.024 | 0 | 0.00 | 0.0165 | 0.024 | 0.0165 | 0 |
| 1720478100 | 0.024 | -0.0018 | -6.98 | 0.0171 | 0.025 | 0.0156 | 33818 |
| 1720218900 | 0.0258 | -0.0002 | -0.77 | 0.0251 | 0.0258 | 0.0202 | 10505 |
| 1720040640 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1719959700 | 0.026 | 0 | 0.00 | 0.0251 | 0.026 | 0.0151 | 11492 |
| 1719873300 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 21 |
| 1719614100 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.0243 | 8725 |
| 1719527700 | 0.026 | 0.0001011 | 0.39 | 0.026 | 0.0261 | 0.0242 | 6682 |
| 1719441300 | 0.0258989 | -1.0E-6 | -0.00 | 0.026 | 0.026 | 0.024301 | 5868 |
| 1719354900 | 0.0259 | -0.0001 | -0.38 | 0.0259 | 0.0259 | 0.0248999 | 101 |
| 1719268500 | 0.026 | 0.0001 | 0.39 | 0.0258989 | 0.026 | 0.0258989 | 7500 |
| 1719009300 | 0.0259 | 0 | 0.00 | 0.0259 | 0.0259 | 0.0259 | 500 |
| 1718922900 | 0.0259 | -0.0015 | -5.47 | 0.0269 | 0.0269 | 0.0189 | 84993 |
| 1718750100 | 0.0274 | -0.0004 | -1.44 | 0.024 | 0.028 | 0.0161 | 214956 |
| 1718663700 | 0.0278 | 0.0019 | 7.34 | 0.0202 | 0.0278 | 0.02 | 32887 |
| 1718404500 | 0.0259 | 0 | 0.00 | 0.026 | 0.0288 | 0.0259 | 227390 |
| 1718318100 | 0.0259 | -0.0029 | -10.07 | 0.0288 | 0.0288 | 0.018 | 23648 |
| 1718231700 | 0.0288 | 0 | 0.00 | 0.0248999 | 0.0288 | 0.0248999 | 5080 |
| 1718145300 | 0.0288 | 0.0048 | 20.00 | 0.023 | 0.0288 | 0.023 | 11318 |
| 1718058900 | 0.024 | 0.0053 | 28.34 | 0.022 | 0.025 | 0.022 | 7914 |
| 1717799700 | 0.0187 | -0.0042 | -18.34 | 0.0244 | 0.0248999 | 0.0187 | 14554 |
| 1717713300 | 0.0229 | -1.0E-5 | -0.04 | 0.0229 | 0.0229 | 0.0229 | 989 |
| 1717626900 | 0.02291 | -0.00199 | -7.99 | 0.0201 | 0.0277 | 0.02 | 165994 |
| 1717540500 | 0.0248999 | -0.0036 | -12.63 | 0.02 | 0.0254999 | 0.0176 | 146196 |
| 1717454100 | 0.0285 | 0.0083 | 41.09 | 0.02 | 0.0285 | 0.02 | 17296 |
| 1717194900 | 0.0202 | -0.003599 | -15.12 | 0.0237 | 0.0287 | 0.0202 | 15642 |
| 1717108500 | 0.023799 | -0.004901 | -17.08 | 0.02 | 0.0269 | 0.02 | 102565 |
| 1717022100 | 0.0287 | 0.0037 | 14.80 | 0.025 | 0.0287 | 0.025 | 34714 |
| 1716935700 | 0.025 | -0.0006 | -2.34 | 0.0256 | 0.0256 | 0.025 | 13906 |
| 1716590100 | 0.0256 | -0.0003 | -1.16 | 0.0288 | 0.0288 | 0.0175 | 68664 |
| 1716503700 | 0.0259 | -0.0029 | -10.07 | 0.0171 | 0.0259 | 0.0171 | 85192 |
| 1716417300 | 0.0288 | 0.0038 | 15.20 | 0.0222 | 0.0288 | 0.0222 | 5623 |
| 1716330900 | 0.025 | 0.0018001 | 7.76 | 0.0222 | 0.029 | 0.02 | 89737 |
| 1716244500 | 0.0231999 | -0.0006 | -2.52 | 0.0235 | 0.0248 | 0.0212 | 196785 |
| 1715985300 | 0.0238 | 0 | 0.00 | 0.0238 | 0.0238 | 0.0238 | 0 |
| 1715898900 | 0.0238 | 0 | 0.00 | 0.0238 | 0.0238 | 0.0238 | 20577 |
| 1715812500 | 0.0238 | 0.0039 | 19.60 | 0.018 | 0.0238 | 0.0171 | 213367 |
| 1715726100 | 0.0199 | -0.0001 | -0.50 | 0.0182 | 0.0199 | 0.0174 | 45803 |
| 1715639700 | 0.02 | 0 | 0.00 | 0.018 | 0.02 | 0.0173 | 4101 |
| 1715380500 | 0.02 | -0.003199 | -13.79 | 0.025 | 0.025 | 0.0185999 | 46559 |
| 1715294100 | 0.023199 | -0.000601 | -2.53 | 0.0238 | 0.0238 | 0.023 | 92923 |
| 1715207700 | 0.0238 | 0.0007 | 3.03 | 0.0259 | 0.026 | 0.023 | 22029 |
| 1715121300 | 0.0231 | 0 | 0.00 | 0.026 | 0.0267 | 0.0231 | 23313 |
| 1715034900 | 0.0231 | -0.0004 | -1.70 | 0.0266 | 0.0266 | 0.02 | 85835 |
| 1714775700 | 0.0235 | 0.00249 | 11.85 | 0.022599 | 0.0266 | 0.0212 | 7224 |
| 1714689300 | 0.02101 | 0.00101 | 5.05 | 0.0285 | 0.0285 | 0.02101 | 25625 |
| 1714602900 | 0.02 | 0.0001 | 0.50 | 0.0208999 | 0.0266 | 0.0189 | 60926 |
| 1714516500 | 0.0199 | 0 | 0.00 | 0.021 | 0.021 | 0.0174 | 816 |
| 1714430100 | 0.0199 | -0.000999 | -4.78 | 0.021 | 0.021 | 0.0157 | 21213 |
| 1714170900 | 0.020899 | -0.002791 | -11.78 | 0.0208999 | 0.0235 | 0.0154 | 50433 |
| 1714084500 | 0.02369 | -0.0002 | -0.84 | 0.0199 | 0.02389 | 0.0199 | 3180 |
| 1713998100 | 0.02389 | 0.00189 | 8.59 | 0.0153 | 0.0239 | 0.0153 | 9356 |
| 1713911700 | 0.022 | -0.0055 | -20.00 | 0.0212 | 0.028 | 0.017 | 100249 |
| 1713825300 | 0.0275 | 0.0025 | 10.00 | 0.025 | 0.0292 | 0.025 | 22598 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
