U BX Technology Ltd (UBXG)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -3.45821325648 | 3.47 | 3.6062 | 3.245 | 30711 | 3.41692206 | CS |
| 4 | 0.13 | 4.03726708075 | 3.22 | 4.57 | 3 | 364068 | 3.59344876 | CS |
| 12 | -2.5444 | -43.1663952226 | 5.8944 | 8.48 | 3 | 534544 | 5.18717957 | CS |
| 26 | -152.01 | -97.8437178167 | 155.36 | 567.04 | 3 | 1383761 | 70.49628663 | CS |
| 52 | -76.65 | -95.8125 | 80 | 567.04 | 3 | 945116 | 72.19296185 | CS |
| 156 | -76.65 | -95.8125 | 80 | 567.04 | 3 | 945116 | 72.19296185 | CS |
| 260 | -76.65 | -95.8125 | 80 | 567.04 | 3 | 945116 | 72.19296185 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 3.35 | -0.15 | -4.29 | 3.34 | 3.55 | 3.34 | 33209 |
| 1736379300 | 3.5 | 0.13 | 3.86 | 3.32 | 3.5 | 3.245 | 25506 |
| 1736292900 | 3.37 | 0 | 0.00 | 3.53 | 3.6062 | 3.37 | 31919 |
| 1736206500 | 3.37 | -0.09 | -2.60 | 3.45 | 3.58 | 3.37 | 38216 |
| 1735947300 | 3.46 | -0.01 | -0.29 | 3.47 | 3.528 | 3.34 | 27204 |
| 1735860900 | 3.47 | 0.1 | 2.97 | 3.3 | 3.47 | 3.19 | 45714 |
| 1735688100 | 3.37 | -0.29 | -7.92 | 3.59 | 3.6617 | 3.27 | 49317 |
| 1735601700 | 3.66 | -0.15 | -3.94 | 4.17 | 4.17 | 3.33 | 92886 |
| 1735342500 | 3.81 | -0.13 | -3.30 | 4 | 4.11 | 3.59 | 76072 |
| 1735256100 | 3.94 | 0.39 | 10.99 | 3.48 | 3.97 | 3.48 | 72732 |
| 1735077840 | 3.55 | 0.19 | 5.65 | 3.2599999 | 3.8 | 3.17 | 99895 |
| 1734996900 | 3.36 | 0.15 | 4.67 | 3.18 | 3.5 | 3.14 | 42194 |
| 1734737700 | 3.21 | -0.26 | -7.49 | 3.7 | 3.72 | 3 | 117606 |
| 1734651300 | 3.47 | 0.39 | 12.66 | 3.0099999 | 3.76 | 3.0099999 | 247777 |
| 1734564900 | 3.08 | -0.34 | -9.94 | 3.25 | 3.45 | 3.0172 | 158018 |
| 1734478500 | 3.42 | -0.37 | -9.76 | 3.44 | 3.9 | 3.2 | 327351 |
| 1734392100 | 3.79 | 0.49 | 14.70 | 3.7 | 4.57 | 3.51 | 3269603 |
| 1734132900 | 3.3041999 | -0.04 | -1.07 | 3.22 | 3.425 | 3.22 | 1467144 |
| 1734046500 | 3.34 | 0.04 | 1.21 | 3.2 | 3.3499 | 3.07 | 51285 |
| 1733960100 | 3.3 | 0.05 | 1.54 | 3.25 | 3.635 | 3.13 | 166651 |
| 1733873700 | 3.25 | -0.42 | -11.44 | 3.46 | 3.9099 | 3.25 | 37273 |
| 1733787300 | 3.67 | 0.15 | 4.11 | 3.54 | 3.9581 | 3.47 | 66053 |
| 1733528100 | 3.525 | -0.14 | -3.69 | 3.62 | 3.65 | 3.22 | 33844 |
| 1733441700 | 3.66 | -0.24 | -6.22 | 3.8 | 4.05 | 3.66 | 39570 |
| 1733355300 | 3.902658 | -0.39 | -9.03 | 4.14 | 4.15 | 3.66 | 42399 |
| 1733268900 | 4.29 | -0.12 | -2.72 | 4.4 | 4.58 | 4.11 | 18469 |
| 1733182500 | 4.41 | 0.43 | 10.80 | 3.89 | 4.4915 | 3.8 | 60759 |
| 1732917840 | 3.98 | 0.07 | 1.79 | 3.62 | 4.14 | 3.58 | 147194 |
| 1732750500 | 3.91 | -0.51 | -11.46 | 4.28 | 4.3 | 3.04 | 347421 |
| 1732664100 | 4.416 | -0.18 | -3.83 | 4.5664 | 4.592 | 4.0976 | 86281 |
| 1732577700 | 4.592 | -0.1 | -2.15 | 4.6928 | 4.7504 | 4.16 | 65420 |
| 1732318500 | 4.6928 | -0.11 | -2.23 | 4.656 | 4.9711999 | 4.64 | 26505 |
| 1732232100 | 4.8 | 0 | 0.00 | 4.8 | 4.96 | 4.5599999 | 24187 |
| 1732145700 | 4.8 | -0.06 | -1.32 | 4.864 | 4.9584 | 4.6512 | 19935 |
| 1732059300 | 4.864 | -0.42 | -7.88 | 5.424 | 5.584 | 4.848 | 21894 |
| 1731972900 | 5.28 | 0.52 | 10.89 | 4.7615999 | 5.5952 | 4.7615999 | 48666 |
| 1731713700 | 4.7615999 | -0.2 | -4.00 | 4.8 | 5.1504 | 4.7264 | 22447 |
| 1731627300 | 4.96 | 0.12 | 2.55 | 4.6752 | 5.254416 | 4.6752 | 34922 |
| 1731540900 | 4.836608 | -0.31 | -6.06 | 4.9936 | 5.2816 | 4.64 | 25151 |
| 1731454500 | 5.1487999 | -0.26 | -4.85 | 5.36 | 5.4048 | 5.0464 | 25659 |
| 1731368100 | 5.4112 | -0.19 | -3.37 | 5.76 | 5.76 | 4.9631999 | 27556 |
| 1731108900 | 5.6 | 0.19 | 3.55 | 5.408 | 5.76 | 5.408 | 18395 |
| 1731022500 | 5.408 | 0.38 | 7.57 | 4.96 | 6.0368 | 4.952 | 72139 |
| 1730936100 | 5.0272 | -0.01 | -0.19 | 4.888 | 5.12 | 4.8016 | 17018 |
| 1730849700 | 5.0368 | 0.33 | 7.07 | 4.704 | 5.1888 | 4.64 | 24447 |
| 1730763300 | 4.704 | -0.34 | -6.79 | 4.96 | 4.96 | 4.5599999 | 33649 |
| 1730500500 | 5.0464 | -0.39 | -7.21 | 5.44 | 5.44 | 4.96 | 29782 |
| 1730414100 | 5.4384 | 0.08 | 1.46 | 5.464 | 5.6464 | 5.136 | 46661 |
| 1730327700 | 5.36 | -0.46 | -7.97 | 5.76 | 5.7728 | 5.28 | 34955 |
| 1730241300 | 5.824 | -0.11 | -1.83 | 5.9151999 | 5.92 | 5.584 | 27933 |
| 1730154900 | 5.9328 | -0.12 | -1.90 | 6.4 | 6.4 | 5.5344 | 34325 |
| 1729895700 | 6.048 | 0.15 | 2.47 | 5.792 | 6.048 | 5.696 | 36277 |
| 1729809300 | 5.9024 | -0.1 | -1.65 | 6.0016 | 6.1224 | 5.7888 | 46615 |
| 1729722900 | 6.0016 | -0.67 | -9.98 | 6.4 | 6.48 | 5.872 | 82136 |
| 1729636500 | 6.6672 | 0.51 | 8.23 | 6.184 | 8.48 | 6.128 | 425340 |
| 1729550100 | 6.16 | 0.2 | 3.44 | 6.0224 | 6.2384 | 5.8736 | 32402 |
| 1729290900 | 5.9551999 | -0.08 | -1.38 | 5.8944 | 6.1888 | 5.8944 | 37095 |
| 1729204500 | 6.0384 | -0.34 | -5.29 | 6.4 | 6.5599999 | 5.8208 | 79593 |
| 1729118100 | 6.376 | -0.64 | -9.12 | 7.016 | 7.36 | 6.3536 | 123722 |
| 1729031700 | 7.016 | -0.74 | -9.59 | 7.744 | 7.744 | 6.624 | 46455 |
| 1728945300 | 7.76 | 1.4 | 22.04 | 6.672 | 8.639984 | 6.4688 | 179785 |
| 1728686100 | 6.3583999 | -1.77 | -21.76 | 8 | 8 | 6.256 | 128815 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
