Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Sep 30, 2024 0.7100 0.7200 0.6913 0.6995 553,341 +0.02(+2.64%)
Sep 27, 2024 0.6800 0.7272 0.6746 0.6815 660,957 +0.00(+0.49%)
Sep 26, 2024 0.6800 0.7075 0.6701 0.6782 630,300 +0.00(+0.58%)
Sep 25, 2024 0.7001 0.7090 0.6700 0.6743 317,044 -0.02(-2.57%)
Sep 24, 2024 0.6675 0.7099 0.6675 0.6921 377,445 +0.01(+1.44%)
Sep 23, 2024 0.6933 0.7074 0.6633 0.6823 360,524 -0.01(-1.66%)
Sep 20, 2024 0.7640 0.7775 0.6859 0.6938 662,130 -0.07(-9.19%)
Sep 19, 2024 0.7840 0.8175 0.7600 0.7640 332,270 -0.02(-2.44%)
Sep 18, 2024 0.8159 0.8380 0.7714 0.7831 338,712 -0.03(-4.02%)
Sep 17, 2024 0.8100 0.8500 0.8063 0.8159 326,116 +0.01(+1.28%)
Sep 16, 2024 0.8500 0.8697 0.8000 0.8056 425,914 -0.04(-4.66%)
Sep 13, 2024 0.8700 0.9300 0.8212 0.8450 468,214 -0.02(-2.74%)
Sep 12, 2024 1.000 1.010 0.8651 0.8688 808,512 -0.11(-11.35%)
Sep 11, 2024 0.9400 1.200 0.9101 0.9800 2,747,366 +0.03(+3.28%)
Sep 10, 2024 0.7700 0.9850 0.7600 0.9489 4,454,322 +0.20(+26.93%)
Sep 09, 2024 0.9164 0.9396 0.6500 0.7476 1,603,335 -0.18(-19.61%)
Sep 06, 2024 1.080 1.140 0.9288 0.9300 1,624,521 -0.21(-18.42%)
Sep 05, 2024 1.200 1.260 1.140 1.140 1,095,649 -0.08(-6.56%)
Sep 04, 2024 1.270 1.340 1.170 1.220 1,152,869 -0.05(-3.94%)
Sep 03, 2024 1.400 1.415 1.265 1.270 1,541,498 -0.13(-9.29%)
Aug 30, 2024 1.400 1.500 1.330 1.400 1,514,329 -0.02(-1.41%)
Aug 29, 2024 1.310 1.690 1.260 1.420 4,048,500 -0.06(-4.05%)
Aug 28, 2024 1.850 1.950 1.420 1.480 7,362,793 -0.53(-26.37%)
Aug 27, 2024 2.190 2.250 1.800 2.010 6,832,857 -0.34(-14.47%)
Aug 26, 2024 3.100 3.280 2.060 2.350 33,708,768 +0.00(+0.00%)
Aug 23, 2024 4.910 13.09 1.200 2.350 35,800,340 -29.55(-92.63%)
Aug 22, 2024 33.01 33.85 29.50 31.90 4,064,545 -2.40(-7.00%)
Aug 21, 2024 29.30 35.44 29.10 34.30 3,928,083 +5.00(+17.06%)
Aug 20, 2024 23.50 29.30 20.62 29.30 3,659,374 +5.80(+24.68%)
Aug 19, 2024 21.86 24.88 21.12 23.50 4,449,785 +1.50(+6.82%)
Aug 16, 2024 19.01 24.79 17.49 22.00 314,253 +2.21(+11.17%)
Aug 15, 2024 16.00 20.58 13.93 19.79 231,085 +6.14(+44.98%)
Aug 14, 2024 13.37 13.71 12.10 13.65 296,622 +0.15(+1.11%)
Aug 13, 2024 12.79 13.79 12.40 13.50 309,632 +0.90(+7.14%)
Aug 12, 2024 11.18 13.49 10.00 12.60 1,683,645 +1.50(+13.51%)
Aug 09, 2024 9.830 11.89 9.830 11.10 105,258 +1.34(+13.73%)
Aug 08, 2024 9.320 9.900 8.550 9.760 129,829 +0.89(+10.03%)
Aug 07, 2024 6.910 9.950 6.910 8.870 158,693 +1.95(+28.18%)
Aug 06, 2024 7.300 7.580 6.700 6.920 3,965,942 -0.40(-5.46%)
Aug 05, 2024 7.690 7.690 6.400 7.320 29,479 +0.48(+7.02%)
Aug 02, 2024 6.000 6.900 5.600 6.840 21,438 +1.11(+19.37%)
Aug 01, 2024 6.370 6.370 5.600 5.730 15,222 -0.87(-13.18%)
Jul 31, 2024 6.040 6.940 6.040 6.600 11,350 +0.52(+8.55%)
Jul 30, 2024 6.550 7.229 5.730 6.080 20,677 -1.24(-16.94%)
Jul 29, 2024 7.690 7.950 7.310 7.320 7,607 -0.33(-4.31%)
Jul 26, 2024 7.600 8.480 7.380 7.650 29,353 -0.34(-4.26%)
Jul 25, 2024 7.190 7.990 7.190 7.990 27,818 +0.98(+13.98%)
Jul 24, 2024 7.010 8.270 6.090 7.010 114,576 -0.20(-2.77%)
Jul 23, 2024 8.200 8.530 7.200 7.210 44,991 -1.18(-14.06%)
Jul 22, 2024 8.290 8.840 8.220 8.390 19,517 -0.03(-0.36%)
Jul 19, 2024 8.620 8.780 8.110 8.420 19,577 -0.09(-1.06%)
Jul 18, 2024 8.420 9.178 8.420 8.510 29,902 +0.00(+0.00%)
Jul 17, 2024 9.100 9.500 8.510 8.510 17,483 -0.57(-6.28%)
Jul 16, 2024 8.910 9.710 8.500 9.080 36,727 -0.03(-0.33%)
Jul 15, 2024 9.930 10.30 9.110 9.110 21,341 -1.04(-10.25%)
Jul 12, 2024 8.560 10.34 8.300 10.15 49,926 +1.53(+17.75%)
Jul 11, 2024 7.810 9.140 7.600 8.620 39,881 +0.24(+2.86%)
Jul 10, 2024 9.710 10.20 8.130 8.380 89,669 -1.48(-15.05%)
Jul 09, 2024 8.310 10.89 8.030 9.865 86,279 +1.55(+18.71%)
Jul 08, 2024 7.360 8.379 7.360 8.310 76,607 +0.69(+9.06%)
Jul 05, 2024 7.350 7.800 7.320 7.620 13,238 +0.12(+1.60%)
Jul 03, 2024 7.470 7.970 7.010 7.500 17,722 +0.49(+6.99%)
Jul 02, 2024 7.020 7.280 6.897 7.010 28,616 +0.01(+0.14%)
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.