Advertisement
U.S. Markets closed

U-BX Technology Ltd. (UBXG)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Visitors trend2W10W
0.3850+0.0128 (+3.44%)
At close: 04:00PM EDT
0.3848 -0.00 (-0.05%)
After hours: 04:53PM EDT
Advertisement
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 20240.37640.38950.36710.38500.3850501,091
Oct 18, 20240.36800.38700.36800.37200.3720593,500
Oct 17, 20240.40000.41000.36400.37700.37701,281,100
Oct 16, 20240.43900.46000.39700.39900.39901,981,100
Oct 15, 20240.48400.48400.41400.43900.4390747,800
Oct 14, 20240.41700.54000.40400.48500.48502,880,800
Oct 11, 20240.50000.50000.39100.39700.39702,099,900
Oct 10, 20240.53000.53800.50100.50800.5080593,300
Oct 09, 20240.56000.56300.53000.53700.5370673,000
Oct 08, 20240.56000.59500.56000.58100.5810386,900
Oct 07, 20240.61100.62000.59200.60000.6000443,600
Oct 04, 20240.67000.67000.58000.60500.6050582,400
Oct 03, 20240.67500.68400.62300.63000.6300513,900
Oct 02, 20240.68100.70000.65500.66100.6610510,900
Oct 01, 20240.73200.77000.65300.65300.6530978,200
Sep 30, 20240.71400.72000.69100.70000.7000548,900
Sep 27, 20240.68200.72700.67500.68200.6820661,000
Sep 26, 20240.68000.70800.67000.67800.6780636,400
Sep 25, 20240.70000.70900.67000.67400.6740317,300
Sep 24, 20240.66800.71000.66800.69200.6920381,900
Sep 23, 20240.69300.70700.66300.68200.6820360,600
Sep 20, 20240.76400.77800.68600.69400.6940662,100
Sep 19, 20240.78400.81800.76000.76400.7640334,700
Sep 18, 20240.81600.83800.77100.78300.7830338,700
Sep 17, 20240.81000.85000.80600.81600.8160327,200
Sep 16, 20240.85000.87000.80000.80600.8060426,100
Sep 13, 20240.86600.93000.82100.84500.8450468,200
Sep 12, 20240.99901.01000.86500.86900.8690808,800
Sep 11, 20240.94501.20000.91000.98000.98002,753,400
Sep 10, 20240.77000.98500.76000.94900.94904,460,900
Sep 09, 20240.91600.94000.65000.74800.74801,610,300
Sep 06, 20241.08001.14000.92900.93000.93001,624,500
Sep 05, 20241.20001.26001.14001.14001.14001,102,800
Sep 04, 20241.27001.34001.17001.22001.22001,157,200
Sep 03, 20241.40001.41501.26501.27001.27001,546,000
Aug 30, 20241.40001.50001.33001.40001.40001,514,300
Aug 29, 20241.31001.69001.26001.42001.42004,057,000
Aug 28, 20241.85001.95001.42001.48001.48007,396,800
Aug 27, 20242.19002.25001.80002.01002.01006,859,800
Aug 26, 20243.10003.28002.06002.35002.350033,787,300
Aug 23, 20244.910013.09001.20002.35002.350035,800,200
Aug 22, 202433.010033.850029.500031.900031.90004,127,500
Aug 21, 202429.300035.440029.100034.300034.30003,957,000
Aug 20, 202423.500029.300020.620029.300029.30003,680,000
Aug 19, 202421.860024.880021.120023.500023.50004,459,000
Aug 16, 202419.010024.790017.490022.000022.0000314,300
Aug 15, 202416.000020.580013.930019.790019.7900232,600
Aug 14, 202413.370013.715012.100013.650013.6500296,600
Aug 13, 202412.790013.790012.400013.500013.5000309,600
Aug 12, 202411.180013.490010.000012.600012.60001,683,700
Aug 09, 20249.830011.89209.830011.100011.1000105,300
Aug 08, 20249.32009.90008.55009.76009.7600129,800
Aug 07, 20246.91009.95006.91008.87008.8700158,700
Aug 06, 20247.30007.58006.70006.92006.92003,966,000
Aug 05, 20247.69007.69006.40007.32007.320029,500
Aug 02, 20246.00006.90005.60006.84006.840021,400
Aug 01, 20246.37006.37005.60005.73005.730015,200
Jul 31, 20246.04006.94006.04006.60006.600011,400
Jul 30, 20246.55007.22905.73006.08006.080020,700
Jul 29, 20247.69007.95007.31007.32007.32007,600
Jul 26, 20247.60008.48007.38007.65007.650029,400
Jul 25, 20247.19007.99007.19007.99007.990027,800
Jul 24, 20247.01008.27006.09007.01007.0100114,600
Jul 23, 20248.20008.53007.20007.21007.210045,000
Jul 22, 20248.29008.84008.22008.39008.390019,500
Jul 19, 20248.62008.78008.11008.42008.420019,600
Jul 18, 20248.42009.17908.42008.51008.510029,900
Jul 17, 20249.10009.50008.51008.51008.510017,500
Jul 16, 20248.91009.71008.50009.08009.080036,600
Jul 15, 20249.930010.30009.11009.11009.110021,300
Jul 12, 20248.560010.34008.300010.150010.150049,900
Jul 11, 20247.81009.14007.60008.62008.620039,900
Jul 10, 20249.710010.20408.13008.38008.380089,700
Jul 09, 20248.310010.89008.03009.86509.865086,300
Jul 08, 20247.36008.37907.36008.31008.310076,600
Jul 05, 20247.35007.80007.32007.62007.620013,200
Jul 03, 20247.47007.97007.01007.50007.500017,700
Jul 02, 20247.02007.28006.89707.01007.010028,600
Jul 01, 20246.93007.29006.80007.00007.000020,600
Jun 28, 20248.90008.92007.14007.27007.270036,700
Jun 27, 20249.610010.03008.26008.90008.900058,100
Jun 26, 202412.000012.10009.32009.61009.6100190,000
Jun 25, 202410.040013.400010.010012.620012.6200142,800
Jun 24, 202411.990011.99009.910010.320010.320078,200
Jun 21, 20248.720011.52008.610011.520011.520085,300
Jun 20, 20249.95009.95008.60508.72008.720061,200
Jun 18, 202410.340010.535010.130010.130010.130033,100
Jun 17, 202410.130010.865010.000010.560010.560051,800
Jun 14, 202410.180011.170010.050010.900010.900027,800
Jun 13, 202410.500010.85009.880010.160010.160022,800
Jun 12, 202410.000011.52009.350010.110010.1100156,000
Jun 11, 202410.090016.47009.932011.620011.62001,342,200
Jun 10, 20247.655010.02507.64009.48009.4800101,800
Jun 07, 20247.33007.69007.27007.38007.380012,300
Jun 06, 20247.28007.93407.27007.70007.70004,200
Jun 05, 20247.62007.91006.86007.16007.160018,200
Jun 04, 20247.57008.00007.29007.84007.840034,900
Jun 03, 20246.97007.43506.97007.10007.100024,600
May 31, 20247.98008.25006.73006.88006.880079,900
May 30, 20247.20007.88006.50007.73007.730061,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...