Hub Cyber Security Ltd (HUBC)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.039 | -5.26315789474 | 0.741 | 0.75 | 0.69 | 253759 | 0.71467213 | CS |
| 4 | -0.178 | -20.2272727273 | 0.88 | 1.01 | 0.6617 | 500350 | 0.81707122 | CS |
| 12 | -0.2656 | -27.4493592394 | 0.9676 | 1.2399 | 0.6617 | 783623 | 0.90667275 | CS |
| 26 | -1.008 | -58.9473684211 | 1.71 | 2.1 | 0.6617 | 2857910 | 1.46621685 | CS |
| 52 | -3.498 | -83.2857142857 | 4.2 | 9.39899 | 0.6617 | 4747152 | 4.14517934 | CS |
| 156 | -24.598 | -97.2252964427 | 25.3 | 31 | 0.6617 | 4846116 | 7.56400063 | CS |
| 260 | -24.598 | -97.2252964427 | 25.3 | 31 | 0.6617 | 4846116 | 7.56400063 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 0.7249 | 0.0074 | 1.03 | 0.73 | 0.7389 | 0.7010999 | 312661 |
| 1721428500 | 0.7175 | 0.0135 | 1.92 | 0.7233 | 0.7495 | 0.69511 | 453444 |
| 1721342100 | 0.704 | -0.0016 | -0.23 | 0.71 | 0.75 | 0.7 | 151309 |
| 1721255700 | 0.7056 | -0.0323 | -4.38 | 0.73 | 0.736754 | 0.7009 | 223974 |
| 1721169300 | 0.7379 | -0.0138 | -1.84 | 0.741 | 0.75 | 0.7295 | 179801 |
| 1721082900 | 0.7517 | 0.0281 | 3.88 | 0.7452 | 0.766 | 0.732 | 206249 |
| 1720823700 | 0.7236 | 0.0096 | 1.34 | 0.71 | 0.7272 | 0.7 | 161439 |
| 1720737300 | 0.714 | 0.0121 | 1.72 | 0.7 | 0.7188 | 0.6929999 | 244672 |
| 1720650900 | 0.7019 | 0.0019 | 0.27 | 0.7 | 0.70265 | 0.6617 | 356519 |
| 1720564500 | 0.7 | -0.0324 | -4.42 | 0.73 | 0.7453 | 0.6929999 | 583431 |
| 1720478100 | 0.7324 | -0.0402 | -5.20 | 0.7701 | 0.7899 | 0.7087 | 752049 |
| 1720218900 | 0.7726 | -0.0166 | -2.10 | 0.79 | 0.8199999 | 0.7701 | 231122 |
| 1720040640 | 0.7892 | 0.0146 | 1.88 | 0.7871 | 0.8088999 | 0.7611 | 137436 |
| 1719959700 | 0.7746 | -0.0054 | -0.69 | 0.7539 | 0.79 | 0.75 | 239424 |
| 1719873300 | 0.78 | -0.1593 | -16.96 | 0.83 | 0.84 | 0.7227 | 825991 |
| 1719614100 | 0.9393 | 0 | 0.00 | 0.9393 | 0.9393 | 0.9393 | 0 |
| 1719527700 | 0.9393 | 0.0683 | 7.84 | 0.9592 | 1.01 | 0.89 | 3259570 |
| 1719441300 | 0.871 | 0.0424 | 5.12 | 0.8375 | 0.8845 | 0.8280999 | 127636 |
| 1719354900 | 0.8286 | -0.0581 | -6.55 | 0.88 | 0.8866 | 0.8201 | 264193 |
| 1719268500 | 0.8867 | 0.0525 | 6.29 | 0.9 | 0.9643 | 0.85 | 1241152 |
| 1719009300 | 0.8342 | 0.016 | 1.96 | 0.8055 | 0.859 | 0.7903 | 258246 |
| 1718922900 | 0.8182 | 0.0223 | 2.80 | 0.79 | 0.8286 | 0.7664 | 228812 |
| 1718750100 | 0.7959 | -0.0105 | -1.30 | 0.8 | 0.8368 | 0.78 | 168316 |
| 1718663700 | 0.8064 | -0.0036 | -0.44 | 0.8152 | 0.87 | 0.7944 | 205808 |
| 1718404500 | 0.81 | 0.0077 | 0.96 | 0.8687 | 0.923 | 0.81 | 681881 |
| 1718318100 | 0.8023 | 0.0503 | 6.69 | 0.7498 | 0.8149999 | 0.7302 | 260478 |
| 1718231700 | 0.752 | 0.0287 | 3.97 | 0.73 | 0.764 | 0.7233 | 295432 |
| 1718145300 | 0.7233 | -0.0277 | -3.69 | 0.74 | 0.749 | 0.7060999 | 250635 |
| 1718058900 | 0.751 | 0.001 | 0.13 | 0.7495 | 0.7678 | 0.74 | 181797 |
| 1717799700 | 0.75 | -0.02 | -2.60 | 0.7469 | 0.775 | 0.7412 | 146837 |
| 1717713300 | 0.77 | -0.005 | -0.65 | 0.7433 | 0.78 | 0.731 | 184906 |
| 1717626900 | 0.775 | 0.035 | 4.73 | 0.777 | 0.79 | 0.7468 | 162198 |
| 1717540500 | 0.74 | -0.061 | -7.62 | 0.8 | 0.8299 | 0.7229 | 919768 |
| 1717454100 | 0.801 | 0.001 | 0.13 | 0.7924 | 0.8656 | 0.7901 | 307237 |
| 1717194900 | 0.8 | -0.0504 | -5.93 | 0.862 | 0.862 | 0.7887999 | 320376 |
| 1717108500 | 0.8504 | -0.0196 | -2.25 | 0.8543 | 0.8761 | 0.8444 | 176837 |
| 1717022100 | 0.87 | -0.0076 | -0.87 | 0.8613 | 0.882 | 0.83 | 179557 |
| 1716935700 | 0.8776 | -0.0248 | -2.75 | 0.9011 | 0.905 | 0.8452 | 495336 |
| 1716590100 | 0.9024 | 0.0624 | 7.43 | 0.8388 | 0.9142 | 0.8201 | 312106 |
| 1716503700 | 0.84 | -0.0201 | -2.34 | 0.849 | 0.867 | 0.8056 | 355623 |
| 1716417300 | 0.8601 | -0.0314 | -3.52 | 0.86 | 0.9091 | 0.8443 | 466188 |
| 1716330900 | 0.8915 | -0.0184 | -2.02 | 0.91 | 0.91 | 0.8701 | 433899 |
| 1716244500 | 0.9099 | 0.0279 | 3.16 | 0.9 | 0.945 | 0.86 | 1153614 |
| 1715985300 | 0.882 | 0.082 | 10.25 | 0.8045 | 0.9 | 0.7818 | 1511112 |
| 1715898900 | 0.8 | 0.0009 | 0.11 | 0.8199999 | 0.8199999 | 0.77 | 862603 |
| 1715812500 | 0.7991 | -0.0009 | -0.11 | 0.809 | 0.8492 | 0.7635 | 1027212 |
| 1715726100 | 0.8 | -0.08 | -9.09 | 0.87 | 0.8752 | 0.78 | 1721386 |
| 1715639700 | 0.88 | -0.0266 | -2.93 | 0.9151 | 0.9151 | 0.8709 | 423349 |
| 1715380500 | 0.9066 | -0.0199 | -2.15 | 0.9031 | 0.9356 | 0.87 | 1246574 |
| 1715294100 | 0.9265 | 0.0365 | 4.10 | 0.91 | 0.975 | 0.84 | 1090866 |
| 1715207700 | 0.89 | -0.0932 | -9.48 | 0.9881 | 0.99 | 0.85 | 1466985 |
| 1715121300 | 0.9832 | -0.0268 | -2.65 | 0.9898 | 1.0201 | 0.96 | 535777 |
| 1715034900 | 1.01 | 0.03 | 3.05 | 1 | 1.05 | 0.9851 | 1384049 |
| 1714775700 | 0.9801 | -0.0599 | -5.76 | 0.9892 | 1.06 | 0.97 | 1523642 |
| 1714689300 | 1.04 | -0.01 | -0.95 | 1.1399999 | 1.2399 | 0.9605 | 10426259 |
| 1714602900 | 1.05 | 0.09 | 9.79 | 0.94 | 1.1 | 0.9 | 1661771 |
| 1714516500 | 0.9564 | 0.0064 | 0.67 | 0.9676 | 0.97 | 0.93 | 934268 |
| 1714430100 | 0.95 | -0.13 | -12.04 | 1.03 | 1.06 | 0.93 | 1900788 |
| 1714170900 | 1.08 | -0.07 | -6.09 | 1.1299999 | 1.145 | 1.0149999 | 1263935 |
| 1714084500 | 1.15 | 0.01 | 0.88 | 1.12 | 1.24 | 1.0706 | 1507030 |
| 1713998100 | 1.1399999 | -0.13 | -10.24 | 1.27 | 1.32 | 1.11 | 2159547 |
| 1713911700 | 1.27 | -0.06 | -4.51 | 1.28 | 1.32 | 1.25 | 1438075 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
