Skip to main content

U-BX Technology Ltd. - Ordinary Shares (NQ: UBXG )

0.3399 +0.0049 (+1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 8.900 8.920 7.140 7.270 36,811 -1.63(-18.31%)
Jun 27, 2024 9.610 10.03 8.260 8.900 58,124 -0.71(-7.39%)
Jun 26, 2024 12.00 12.10 9.320 9.610 190,092 -3.01(-23.85%)
Jun 25, 2024 10.04 13.40 10.01 12.62 142,920 +2.30(+22.29%)
Jun 24, 2024 11.99 11.99 9.910 10.32 78,183 -1.20(-10.42%)
Jun 21, 2024 8.720 11.52 8.610 11.52 85,348 +2.80(+32.11%)
Jun 20, 2024 9.950 9.950 8.605 8.720 61,247 -1.41(-13.92%)
Jun 18, 2024 10.34 10.54 10.13 10.13 33,089 -0.43(-4.07%)
Jun 17, 2024 10.13 10.87 10.00 10.56 51,820 -0.34(-3.12%)
Jun 14, 2024 10.18 11.17 10.05 10.90 27,843 +0.74(+7.28%)
Jun 13, 2024 10.50 10.85 9.880 10.16 22,852 +0.05(+0.49%)
Jun 12, 2024 10.00 11.52 9.350 10.11 155,924 -1.51(-12.99%)
Jun 11, 2024 10.09 16.47 9.932 11.62 1,340,862 +2.14(+22.57%)
Jun 10, 2024 7.660 10.03 7.640 9.480 101,753 +2.10(+28.46%)
Jun 07, 2024 7.330 7.690 7.270 7.380 12,444 -0.32(-4.16%)
Jun 06, 2024 7.280 7.934 7.270 7.700 4,170 +0.54(+7.54%)
Jun 05, 2024 7.620 7.910 6.860 7.160 18,215 -0.68(-8.67%)
Jun 04, 2024 7.570 8.000 7.290 7.840 34,902 +0.74(+10.42%)
Jun 03, 2024 6.970 7.435 6.970 7.100 24,648 +0.22(+3.20%)
May 31, 2024 7.980 8.250 6.730 6.880 79,920 -0.85(-11.00%)
May 30, 2024 7.200 7.880 6.500 7.730 61,732 +1.07(+16.07%)
May 29, 2024 6.180 8.000 6.000 6.660 218,204 +0.48(+7.77%)
May 28, 2024 5.610 6.500 5.600 6.180 87,014 +0.58(+10.36%)
May 24, 2024 5.580 5.684 5.000 5.600 93,166 +0.11(+2.01%)
May 23, 2024 4.770 6.390 4.550 5.489 158,265 +0.49(+9.79%)
May 22, 2024 5.000 5.100 4.350 5.000 52,504 +0.00(+0.00%)
May 21, 2024 4.500 5.100 3.920 5.000 135,708 -0.01(-0.20%)
May 20, 2024 5.310 5.350 4.990 5.010 10,777 -0.34(-6.36%)
May 17, 2024 5.280 5.350 4.770 5.350 6,028 +0.05(+0.94%)
May 16, 2024 5.072 5.300 4.959 5.300 5,808 +0.19(+3.72%)
May 15, 2024 5.240 5.290 5.000 5.110 3,833 +0.31(+6.46%)
May 14, 2024 5.310 5.310 4.800 4.800 6,765 -0.32(-6.25%)
May 13, 2024 5.300 5.300 5.000 5.120 5,736 -0.06(-1.09%)
May 10, 2024 4.950 5.250 4.900 5.177 7,955 +0.18(+3.53%)
May 09, 2024 5.210 5.230 4.910 5.000 3,584 -0.25(-4.76%)
May 08, 2024 4.990 5.250 4.800 5.250 12,420 +0.37(+7.58%)
May 07, 2024 5.000 5.300 4.830 4.880 16,556 +0.03(+0.62%)
May 06, 2024 4.610 5.010 4.570 4.850 46,350 +0.23(+4.98%)
May 03, 2024 4.430 4.730 4.400 4.620 4,084 +0.11(+2.44%)
May 02, 2024 4.630 4.633 4.510 4.510 3,028 -0.10(-2.17%)
May 01, 2024 4.440 4.631 4.440 4.610 2,047 +0.10(+2.10%)
Apr 30, 2024 4.550 4.620 4.360 4.515 13,814 -0.10(-2.06%)
Apr 29, 2024 4.610 4.720 4.600 4.610 1,741 +0.01(+0.22%)
Apr 26, 2024 4.715 4.715 4.500 4.600 3,264 -0.18(-3.77%)
Apr 25, 2024 4.600 4.790 4.523 4.780 2,033 +0.09(+1.92%)
Apr 24, 2024 4.230 4.920 4.230 4.690 9,524 +0.06(+1.30%)
Apr 23, 2024 4.630 4.630 4.550 4.630 852 -0.33(-6.65%)
Apr 22, 2024 4.580 5.000 4.506 4.960 24,825 +0.37(+8.06%)
Apr 19, 2024 4.160 4.650 4.160 4.590 15,065 +0.07(+1.56%)
Apr 18, 2024 4.720 4.900 4.260 4.519 74,968 -0.38(-7.77%)
Apr 17, 2024 4.880 4.900 4.501 4.900 16,784 +0.18(+3.81%)
Apr 16, 2024 4.890 5.000 4.700 4.720 246,714 -0.18(-3.67%)
Apr 15, 2024 4.645 5.100 4.500 4.900 244,122 +0.25(+5.38%)
Apr 12, 2024 4.490 4.750 4.200 4.650 55,819 +0.14(+3.09%)
Apr 11, 2024 4.970 5.020 4.300 4.511 80,905 -0.49(-9.79%)
Apr 10, 2024 5.090 5.100 4.960 5.000 58,681 -0.06(-1.19%)
Apr 09, 2024 5.040 5.200 4.960 5.060 89,074 +0.06(+1.20%)
Apr 08, 2024 5.000 5.100 4.950 5.000 173,362 +0.02(+0.39%)
Apr 05, 2024 5.050 5.200 4.900 4.981 98,636 +0.01(+0.21%)
Apr 04, 2024 4.800 5.350 4.800 4.970 660,914 +0.03(+0.61%)
Apr 03, 2024 5.000 5.000 4.810 4.940 466,628 +0.00(+0.00%)
Apr 02, 2024 4.670 4.990 4.610 4.940 853,454 +0.38(+8.33%)
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.