Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.8820 +0.0820 (+10.25%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Jan 31, 2024 1.520 1.630 1.410 1.600 408,344 +0.00(+0.00%)
Jan 30, 2024 1.650 1.650 1.510 1.600 871,066 -0.12(-6.98%)
Jan 29, 2024 2.040 2.100 1.580 1.720 10,541,274 +0.06(+3.61%)
Jan 26, 2024 1.600 1.730 1.600 1.660 231,428 +0.06(+3.75%)
Jan 25, 2024 1.600 1.721 1.520 1.600 136,269 -0.05(-3.03%)
Jan 24, 2024 1.660 1.670 1.470 1.650 178,255 +0.01(+0.61%)
Jan 23, 2024 1.710 1.760 1.570 1.640 312,985 -0.06(-3.53%)
Jan 22, 2024 1.650 1.790 1.570 1.700 312,592 +0.00(+0.00%)
Jan 19, 2024 1.830 1.940 1.700 1.700 219,533 -0.19(-10.05%)
Jan 18, 2024 1.900 2.050 1.830 1.890 274,606 +0.00(+0.00%)
Jan 17, 2024 1.740 1.930 1.710 1.890 236,807 +0.15(+8.62%)
Jan 16, 2024 1.850 1.879 1.700 1.740 255,599 -0.11(-5.95%)
Jan 12, 2024 1.960 1.960 1.830 1.850 127,246 -0.10(-5.13%)
Jan 11, 2024 1.900 1.950 1.830 1.950 177,020 +0.03(+1.56%)
Jan 10, 2024 1.940 2.040 1.800 1.920 294,419 -0.06(-3.03%)
Jan 09, 2024 2.080 2.080 1.930 1.980 180,455 -0.10(-4.81%)
Jan 08, 2024 2.210 2.260 2.000 2.080 248,391 -0.05(-2.35%)
Jan 05, 2024 2.350 2.470 2.130 2.130 160,725 -0.21(-8.97%)
Jan 04, 2024 2.260 2.380 2.190 2.340 178,368 +0.04(+1.74%)
Jan 03, 2024 2.270 2.330 2.140 2.300 192,041 -0.06(-2.54%)
Jan 02, 2024 2.080 2.478 2.080 2.360 417,631 +0.19(+8.76%)
Dec 29, 2023 2.350 2.350 2.120 2.170 280,126 -0.19(-8.05%)
Dec 28, 2023 2.140 2.480 2.070 2.360 539,350 +0.21(+9.77%)
Dec 27, 2023 2.220 2.220 2.080 2.150 218,161 -0.04(-1.83%)
Dec 26, 2023 2.220 2.410 2.110 2.190 316,459 -0.11(-4.78%)
Dec 22, 2023 2.140 2.390 2.010 2.300 370,191 +0.18(+8.49%)
Dec 21, 2023 1.900 2.180 1.850 2.120 535,264 +0.26(+13.98%)
Dec 20, 2023 2.010 2.140 1.810 1.860 506,919 -0.21(-10.14%)
Dec 19, 2023 2.120 2.166 1.920 2.070 279,829 -0.05(-2.36%)
Dec 18, 2023 2.340 2.350 2.050 2.120 255,013 -0.18(-7.83%)
Dec 15, 2023 2.320 2.430 2.110 2.300 1,047,733 +2.10(+1027.45%)
Dec 14, 2023 0.2079 0.2138 0.1925 0.2040 2,871,282 -0.02(-7.27%)
Dec 13, 2023 0.1948 0.2238 0.1873 0.2200 5,357,983 +0.01(+5.26%)
Dec 12, 2023 0.2643 0.2695 0.1900 0.2090 9,223,428 -0.04(-17.65%)
Dec 11, 2023 0.2311 0.2771 0.2268 0.2538 6,837,423 +0.02(+6.64%)
Dec 08, 2023 0.2357 0.2384 0.2261 0.2380 1,967,700 +0.00(+0.08%)
Dec 07, 2023 0.2412 0.2460 0.2294 0.2378 4,024,961 -0.01(-4.84%)
Dec 06, 2023 0.2800 0.2800 0.2452 0.2499 8,953,327 -0.01(-3.96%)
Dec 05, 2023 0.2630 0.2800 0.2532 0.2602 5,079,013 +0.01(+3.34%)
Dec 04, 2023 0.2609 0.2795 0.2480 0.2518 8,717,146 -0.03(-11.65%)
Dec 01, 2023 0.4000 0.4500 0.2500 0.2850 70,644,992 +0.05(+22.32%)
Nov 30, 2023 0.2510 0.2579 0.2250 0.2330 2,973,933 -0.02(-8.98%)
Nov 29, 2023 0.2510 0.2800 0.2500 0.2560 1,734,496 -0.01(-3.03%)
Nov 28, 2023 0.2800 0.2850 0.2400 0.2640 3,357,256 +0.00(+0.00%)
Nov 27, 2023 0.2650 0.2899 0.2601 0.2640 2,313,670 -0.01(-1.86%)
Nov 24, 2023 0.2959 0.2959 0.2518 0.2690 1,672,566 -0.00(-0.37%)
Nov 22, 2023 0.3090 0.3185 0.2700 0.2700 2,842,197 -0.04(-11.71%)
Nov 21, 2023 0.3000 0.3675 0.2825 0.3058 9,410,371 +0.02(+6.70%)
Nov 20, 2023 0.2900 0.3100 0.2810 0.2866 2,280,807 +0.00(+0.53%)
Nov 17, 2023 0.3200 0.3221 0.2800 0.2851 1,353,832 -0.02(-6.16%)
Nov 16, 2023 0.3456 0.3458 0.2853 0.3038 4,179,135 -0.02(-6.32%)
Nov 15, 2023 0.3300 0.3480 0.3050 0.3243 2,250,308 +0.00(+1.34%)
Nov 14, 2023 0.3700 0.3760 0.3040 0.3200 4,596,677 -0.04(-12.33%)
Nov 13, 2023 0.4050 0.4128 0.3535 0.3650 1,873,601 -0.04(-9.88%)
Nov 10, 2023 0.3276 0.4340 0.3110 0.4050 4,180,164 +0.08(+22.73%)
Nov 09, 2023 0.3467 0.3494 0.3000 0.3300 1,677,573 -0.02(-4.43%)
Nov 08, 2023 0.3613 0.3800 0.3300 0.3453 3,353,740 -0.04(-9.39%)
Nov 07, 2023 0.3940 0.4450 0.3750 0.3811 4,123,322 -0.03(-8.17%)
Nov 06, 2023 0.5202 0.5274 0.4105 0.4150 8,378,819 -0.06(-11.74%)
Nov 03, 2023 0.5100 0.5300 0.4458 0.4702 7,578,730 -0.05(-9.84%)
Nov 02, 2023 0.6900 0.7067 0.5110 0.5215 8,017,583 -0.17(-24.42%)
Nov 01, 2023 0.7174 0.7486 0.6700 0.6900 4,607,696 +0.03(+4.23%)
Oct 31, 2023 0.8000 0.9399 0.6440 0.6620 24,518,972 -0.14(-17.00%)
Oct 30, 2023 0.6700 0.8393 0.6178 0.7976 16,272,435 +0.15(+22.71%)
Oct 27, 2023 0.7000 0.7190 0.6293 0.6500 4,649,657 -0.01(-1.37%)
Oct 26, 2023 0.6200 0.7300 0.6088 0.6590 6,561,628 +0.04(+6.29%)
Oct 25, 2023 0.6600 0.7900 0.6100 0.6200 24,492,428 +0.00(+0.00%)
Oct 24, 2023 0.6130 0.6267 0.5300 0.6200 6,967,484 -0.01(-1.65%)
Oct 23, 2023 0.6160 0.6949 0.5800 0.6304 8,945,874 -0.02(-3.05%)
Oct 20, 2023 0.6700 0.7900 0.5742 0.6502 57,744,572 +0.08(+14.07%)
Oct 19, 2023 0.4625 0.6390 0.4600 0.5700 18,634,982 +0.11(+24.16%)
Oct 18, 2023 0.4400 0.4980 0.4400 0.4591 2,742,203 +0.02(+4.34%)
Oct 17, 2023 0.4804 0.5400 0.4300 0.4400 6,188,909 -0.04(-9.28%)
Oct 16, 2023 0.4340 0.5300 0.4210 0.4850 14,569,112 +0.05(+11.49%)
Oct 13, 2023 0.3500 0.4366 0.3500 0.4350 10,227,690 +0.07(+19.90%)
Oct 12, 2023 0.3475 0.4635 0.3400 0.3628 13,700,386 -0.03(-6.97%)
Oct 11, 2023 0.4409 0.4777 0.3500 0.3900 14,887,114 -0.13(-25.32%)
Oct 10, 2023 0.5500 0.5537 0.4028 0.5222 54,241,416 -0.15(-22.12%)
Oct 09, 2023 0.3000 0.8000 0.3000 0.6705 283,951,520 +0.44(+185.93%)
Oct 06, 2023 0.2305 0.2594 0.2200 0.2345 691,672 +0.00(+1.38%)
Oct 05, 2023 0.2347 0.2370 0.2115 0.2313 796,505 +0.00(+0.13%)
Oct 04, 2023 0.2201 0.2750 0.2050 0.2310 6,842,755 +0.03(+15.50%)
Oct 03, 2023 0.2038 0.2238 0.1875 0.2000 763,019 -0.01(-4.76%)
Oct 02, 2023 0.2300 0.2303 0.2078 0.2100 659,573 -0.02(-10.26%)
Sep 29, 2023 0.2200 0.2880 0.2030 0.2340 2,700,609 +0.01(+6.22%)
Sep 28, 2023 0.2330 0.2330 0.2049 0.2203 653,270 -0.01(-4.76%)
Sep 27, 2023 0.2450 0.2530 0.2210 0.2313 692,488 -0.02(-8.58%)
Sep 26, 2023 0.2500 0.2590 0.2336 0.2530 586,849 +0.00(+1.16%)
Sep 25, 2023 0.2325 0.2525 0.2396 0.2501 453,841 +0.02(+8.22%)
Sep 22, 2023 0.2450 0.2500 0.2310 0.2311 281,465 -0.01(-5.67%)
Sep 21, 2023 0.2521 0.2600 0.2399 0.2450 495,080 -0.01(-5.73%)
Sep 20, 2023 0.2900 0.2900 0.2450 0.2599 727,448 -0.02(-7.71%)
Sep 19, 2023 0.2900 0.2900 0.2751 0.2816 204,238 +0.00(+0.61%)
Sep 18, 2023 0.3073 0.3073 0.2734 0.2799 257,138 -0.03(-8.23%)
Sep 15, 2023 0.3100 0.3100 0.2810 0.3050 169,782 +0.01(+1.67%)
Sep 14, 2023 0.3100 0.3415 0.2901 0.3000 668,610 -0.02(-5.27%)
Sep 13, 2023 0.2510 0.3180 0.2510 0.3167 841,174 +0.06(+22.75%)
Sep 12, 2023 0.2700 0.2700 0.2321 0.2580 888,599 -0.01(-4.87%)
Sep 11, 2023 0.2915 0.3199 0.2442 0.2712 1,522,602 -0.04(-12.49%)
Sep 08, 2023 0.3056 0.3189 0.2905 0.3099 1,000,614 -0.02(-6.43%)
Sep 07, 2023 0.3498 0.3659 0.3199 0.3312 814,001 -0.03(-7.74%)
Sep 06, 2023 0.3600 0.3698 0.3400 0.3590 760,073 -0.00(-0.28%)
Sep 05, 2023 0.3608 0.3675 0.3401 0.3600 303,019 +0.01(+2.65%)
Sep 01, 2023 0.3850 0.3850 0.3500 0.3507 416,655 -0.02(-5.22%)
Aug 31, 2023 0.3800 0.3900 0.3700 0.3700 308,856 -0.01(-2.86%)
Aug 30, 2023 0.3793 0.4000 0.3793 0.3809 239,003 +0.00(+0.24%)
Aug 29, 2023 0.3880 0.4000 0.3755 0.3800 382,545 -0.00(-0.52%)
Aug 28, 2023 0.3900 0.4040 0.3701 0.3820 448,010 -0.02(-4.50%)
Aug 25, 2023 0.3900 0.4200 0.3700 0.4000 695,411 +0.03(+8.11%)
Aug 24, 2023 0.4000 0.4000 0.3650 0.3700 360,358 -0.02(-6.09%)
Aug 23, 2023 0.3802 0.4047 0.3760 0.3940 285,831 -0.00(-1.01%)
Aug 22, 2023 0.4300 0.4410 0.3800 0.3980 463,998 -0.03(-7.68%)
Aug 21, 2023 0.4400 0.4500 0.4120 0.4311 243,325 +0.00(+0.49%)
Aug 18, 2023 0.4470 0.4759 0.4100 0.4290 770,559 -0.07(-14.03%)
Aug 17, 2023 0.4600 0.5200 0.4600 0.4990 518,885 +0.03(+5.52%)
Aug 16, 2023 0.5560 0.6388 0.4631 0.4729 2,123,189 -0.12(-19.85%)
Aug 15, 2023 0.6000 0.6400 0.5300 0.5900 1,525,962 +0.05(+9.46%)
Aug 14, 2023 0.4600 0.5420 0.4415 0.5390 1,025,129 +0.06(+12.71%)
Aug 11, 2023 0.5080 0.5201 0.4700 0.4782 434,366 -0.04(-8.04%)
Aug 10, 2023 0.5210 0.5393 0.5001 0.5200 414,033 -0.01(-1.89%)
Aug 09, 2023 0.5000 0.5595 0.4995 0.5300 506,717 +0.03(+6.11%)
Aug 08, 2023 0.5700 0.5950 0.4900 0.4995 681,987 -0.10(-16.61%)
Aug 07, 2023 0.6238 0.6299 0.5500 0.5990 692,086 -0.04(-6.26%)
Aug 04, 2023 0.6801 0.6999 0.6000 0.6390 516,298 -0.03(-4.34%)
Aug 03, 2023 0.6400 0.7400 0.5841 0.6680 1,131,326 +0.02(+2.30%)
Aug 02, 2023 0.6816 0.8300 0.6500 0.6530 4,639,027 -0.05(-6.58%)
Aug 01, 2023 0.5900 0.7500 0.5300 0.6990 4,065,681 +0.13(+21.99%)
Jul 31, 2023 0.4700 0.6310 0.4366 0.5730 3,016,765 +0.09(+18.39%)
Jul 28, 2023 0.4670 0.4880 0.4400 0.4840 375,426 +0.03(+5.91%)
Jul 27, 2023 0.4610 0.4800 0.4400 0.4570 574,767 +0.01(+1.78%)
Jul 26, 2023 0.4010 0.4700 0.4001 0.4490 1,335,399 +0.05(+12.25%)
Jul 25, 2023 0.4161 0.4300 0.4000 0.4000 633,969 -0.00(-0.07%)
Jul 24, 2023 0.4200 0.4200 0.3913 0.4003 294,984 -0.02(-4.69%)
Jul 21, 2023 0.3800 0.4325 0.3800 0.4200 870,435 +0.04(+10.44%)
Jul 20, 2023 0.3957 0.4100 0.3700 0.3803 480,596 -0.03(-6.77%)
Jul 19, 2023 0.3950 0.4100 0.3901 0.4079 598,149 +0.01(+3.01%)
Jul 18, 2023 0.4000 0.4130 0.3811 0.3960 1,822,838 -0.02(-5.49%)
Jul 17, 2023 0.3490 0.4438 0.3330 0.4190 3,122,098 +0.06(+15.43%)
Jul 14, 2023 0.3800 0.3990 0.3509 0.3630 3,155,306 -0.07(-15.38%)
Jul 13, 2023 0.4110 0.4300 0.3910 0.4290 836,974 +0.04(+9.83%)
Jul 12, 2023 0.3950 0.4185 0.3820 0.3906 961,844 -0.00(-0.61%)
Jul 11, 2023 0.4049 0.4448 0.3930 0.3930 937,429 -0.01(-2.00%)
Jul 10, 2023 0.3990 0.4380 0.3826 0.4010 1,094,805 +0.01(+2.30%)
Jul 07, 2023 0.3663 0.4050 0.3600 0.3920 955,739 +0.02(+4.53%)
Jul 06, 2023 0.3750 0.3980 0.3606 0.3750 1,049,827 -0.02(-4.29%)
Jul 05, 2023 0.4100 0.4300 0.3707 0.3918 1,646,400 -0.02(-4.44%)
Jul 03, 2023 0.4700 0.4900 0.3900 0.4100 2,573,216 -0.06(-13.34%)
Jun 30, 2023 0.4900 0.5100 0.4700 0.4731 994,528 -0.02(-4.23%)
Jun 29, 2023 0.4800 0.5200 0.4820 0.4940 604,503 -0.00(-0.42%)
Jun 28, 2023 0.5300 0.5390 0.4900 0.4961 854,450 -0.05(-8.42%)
Jun 27, 2023 0.5450 0.5600 0.5200 0.5417 387,632 -0.01(-1.95%)
Jun 26, 2023 0.5400 0.5550 0.5031 0.5525 700,148 +0.05(+8.89%)
Jun 23, 2023 0.5000 0.5199 0.4600 0.5074 656,843 +0.04(+8.84%)
Jun 22, 2023 0.4400 0.4918 0.4200 0.4662 932,908 +0.02(+3.60%)
Jun 21, 2023 0.5030 0.5115 0.3474 0.4500 2,913,287 -0.06(-12.54%)
Jun 20, 2023 0.5300 0.5479 0.4611 0.5145 1,820,692 -0.04(-6.45%)
Jun 16, 2023 0.5750 0.5750 0.5350 0.5500 1,303,365 -0.02(-2.67%)
Jun 15, 2023 0.5700 0.5772 0.5400 0.5651 816,475 -0.07(-11.70%)
May 08, 2023 0.6300 0.6699 0.6005 0.6400 1,301,765 +0.03(+4.88%)
May 05, 2023 0.6400 0.6668 0.6000 0.6102 1,355,803 -0.03(-4.51%)
May 04, 2023 0.6900 0.7500 0.6251 0.6390 2,636,167 -0.03(-4.63%)
May 03, 2023 0.6000 0.7800 0.5810 0.6700 3,411,457 +0.05(+8.06%)
May 02, 2023 0.5700 0.6300 0.5299 0.6200 5,025,813 -0.11(-14.58%)
May 01, 2023 0.7924 0.8000 0.7110 0.7258 4,205,776 -0.09(-11.00%)
Apr 28, 2023 0.8706 0.8900 0.8021 0.8155 2,948,006 -0.11(-11.84%)
Apr 27, 2023 1.040 1.050 0.8550 0.9250 6,899,632 -0.12(-11.90%)
Apr 26, 2023 1.050 1.080 1.020 1.050 1,229,722 -0.02(-1.87%)
Apr 25, 2023 1.100 1.120 1.040 1.070 1,790,394 +0.00(+0.00%)
Apr 24, 2023 1.120 1.140 1.050 1.070 1,433,149 -0.05(-4.46%)
Apr 21, 2023 1.100 1.150 1.100 1.120 1,130,875 -0.01(-0.88%)
Apr 20, 2023 1.100 1.150 1.080 1.130 2,335,885 -0.03(-2.59%)
Apr 19, 2023 1.180 1.190 1.130 1.160 1,942,906 -0.03(-2.52%)
Apr 18, 2023 1.180 1.230 1.150 1.190 1,703,637 -0.01(-0.83%)
Apr 17, 2023 1.300 1.320 1.200 1.200 2,724,621 -0.14(-10.45%)
Apr 14, 2023 1.230 1.440 1.180 1.340 5,118,604 +0.13(+10.74%)
Apr 13, 2023 1.130 1.270 1.080 1.210 3,618,402 +0.09(+8.04%)
Apr 12, 2023 1.140 1.150 1.050 1.120 3,075,885 -0.01(-0.88%)
Apr 11, 2023 1.230 1.230 1.120 1.130 3,227,803 -0.08(-6.61%)
Apr 10, 2023 1.320 1.330 1.210 1.210 2,473,997 -0.11(-8.33%)
Apr 06, 2023 1.270 1.340 1.240 1.320 1,916,510 +0.03(+2.33%)
Apr 05, 2023 1.330 1.330 1.240 1.290 1,871,370 -0.04(-3.01%)
Apr 04, 2023 1.420 1.471 1.300 1.330 2,804,758 -0.15(-10.14%)
Apr 03, 2023 1.320 1.510 1.290 1.480 4,709,384 +0.18(+13.85%)
Mar 31, 2023 1.300 1.365 1.240 1.300 3,721,700 -0.07(-5.11%)
Mar 30, 2023 1.330 1.490 1.310 1.370 4,585,476 -0.02(-1.44%)
Mar 29, 2023 1.520 1.570 1.350 1.390 8,063,344 -0.18(-11.46%)
Mar 28, 2023 1.900 1.927 1.510 1.570 10,031,417 -0.30(-16.04%)
Mar 27, 2023 1.990 2.040 1.810 1.870 3,924,843 -0.07(-3.86%)
Mar 24, 2023 1.830 2.080 1.810 1.945 4,629,081 -0.00(-0.26%)
Mar 23, 2023 2.190 2.190 1.925 1.950 5,925,413 -0.24(-10.96%)
Mar 22, 2023 1.920 2.290 1.830 2.190 10,875,463 +0.23(+11.73%)
Mar 21, 2023 2.090 2.090 1.760 1.960 11,775,158 -0.25(-11.31%)
Mar 20, 2023 2.660 2.710 1.880 2.210 22,538,212 -0.29(-11.60%)
Mar 17, 2023 2.820 3.100 2.480 2.500 46,103,368 +0.11(+4.60%)
Mar 16, 2023 2.020 2.400 1.990 2.390 19,870,436 +0.41(+20.71%)
Mar 15, 2023 1.940 2.290 1.750 1.980 29,967,654 +0.31(+18.56%)
Mar 14, 2023 1.490 2.040 1.420 1.670 24,405,988 +0.16(+10.60%)
Mar 13, 2023 1.640 1.690 1.500 1.510 4,995,314 -0.19(-11.18%)
Mar 10, 2023 1.450 1.770 1.340 1.700 7,317,307 +0.21(+14.09%)
Mar 09, 2023 1.580 1.600 1.350 1.490 13,862,697 +0.16(+12.03%)
Mar 08, 2023 1.440 1.460 1.320 1.330 3,316,829 -0.13(-8.90%)
Mar 07, 2023 1.430 1.560 1.340 1.460 6,325,590 -0.08(-5.19%)
Mar 06, 2023 1.750 1.800 1.330 1.540 10,604,038 -0.13(-7.78%)
Mar 03, 2023 1.640 1.970 1.540 1.670 50,603,580 +0.42(+33.60%)
Mar 02, 2023 1.540 1.570 1.100 1.250 10,526,328 -0.34(-21.38%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.