NasdaqCM - Nasdaq Real Time Price USD
U-BX Technology Ltd. (UBXG)
As of 10:52 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 21, 2024 | 0.3764 | 0.3792 | 0.3687 | 0.3735 | 0.3735 | 180,692 |
| Oct 18, 2024 | 0.3680 | 0.3870 | 0.3680 | 0.3720 | 0.3720 | 593,500 |
| Oct 17, 2024 | 0.4000 | 0.4100 | 0.3640 | 0.3770 | 0.3770 | 1,281,100 |
| Oct 16, 2024 | 0.4390 | 0.4600 | 0.3970 | 0.3990 | 0.3990 | 1,981,100 |
| Oct 15, 2024 | 0.4840 | 0.4840 | 0.4140 | 0.4390 | 0.4390 | 747,800 |
| Oct 14, 2024 | 0.4170 | 0.5400 | 0.4040 | 0.4850 | 0.4850 | 2,880,800 |
| Oct 11, 2024 | 0.5000 | 0.5000 | 0.3910 | 0.3970 | 0.3970 | 2,099,900 |
| Oct 10, 2024 | 0.5300 | 0.5380 | 0.5010 | 0.5080 | 0.5080 | 593,300 |
| Oct 9, 2024 | 0.5600 | 0.5630 | 0.5300 | 0.5370 | 0.5370 | 673,000 |
| Oct 8, 2024 | 0.5600 | 0.5950 | 0.5600 | 0.5810 | 0.5810 | 386,900 |
| Oct 7, 2024 | 0.6110 | 0.6200 | 0.5920 | 0.6000 | 0.6000 | 443,600 |
| Oct 4, 2024 | 0.6700 | 0.6700 | 0.5800 | 0.6050 | 0.6050 | 582,400 |
| Oct 3, 2024 | 0.6750 | 0.6840 | 0.6230 | 0.6300 | 0.6300 | 513,900 |
| Oct 2, 2024 | 0.6810 | 0.7000 | 0.6550 | 0.6610 | 0.6610 | 510,900 |
| Oct 1, 2024 | 0.7320 | 0.7700 | 0.6530 | 0.6530 | 0.6530 | 978,200 |
| Sep 30, 2024 | 0.7140 | 0.7200 | 0.6910 | 0.7000 | 0.7000 | 548,900 |
| Sep 27, 2024 | 0.6820 | 0.7270 | 0.6750 | 0.6820 | 0.6820 | 661,000 |
| Sep 26, 2024 | 0.6800 | 0.7080 | 0.6700 | 0.6780 | 0.6780 | 636,400 |
| Sep 25, 2024 | 0.7000 | 0.7090 | 0.6700 | 0.6740 | 0.6740 | 317,300 |
| Sep 24, 2024 | 0.6680 | 0.7100 | 0.6680 | 0.6920 | 0.6920 | 381,900 |
| Sep 23, 2024 | 0.6930 | 0.7070 | 0.6630 | 0.6820 | 0.6820 | 360,600 |
| Sep 20, 2024 | 0.7640 | 0.7780 | 0.6860 | 0.6940 | 0.6940 | 662,100 |
| Sep 19, 2024 | 0.7840 | 0.8180 | 0.7600 | 0.7640 | 0.7640 | 334,700 |
| Sep 18, 2024 | 0.8160 | 0.8380 | 0.7710 | 0.7830 | 0.7830 | 338,700 |
| Sep 17, 2024 | 0.8100 | 0.8500 | 0.8060 | 0.8160 | 0.8160 | 327,200 |
| Sep 16, 2024 | 0.8500 | 0.8700 | 0.8000 | 0.8060 | 0.8060 | 426,100 |
| Sep 13, 2024 | 0.8660 | 0.9300 | 0.8210 | 0.8450 | 0.8450 | 468,200 |
| Sep 12, 2024 | 0.9990 | 1.0100 | 0.8650 | 0.8690 | 0.8690 | 808,800 |
| Sep 11, 2024 | 0.9450 | 1.2000 | 0.9100 | 0.9800 | 0.9800 | 2,753,400 |
| Sep 10, 2024 | 0.7700 | 0.9850 | 0.7600 | 0.9490 | 0.9490 | 4,460,900 |
| Sep 9, 2024 | 0.9160 | 0.9400 | 0.6500 | 0.7480 | 0.7480 | 1,610,300 |
| Sep 6, 2024 | 1.0800 | 1.1400 | 0.9290 | 0.9300 | 0.9300 | 1,624,500 |
| Sep 5, 2024 | 1.2000 | 1.2600 | 1.1400 | 1.1400 | 1.1400 | 1,102,800 |
| Sep 4, 2024 | 1.2700 | 1.3400 | 1.1700 | 1.2200 | 1.2200 | 1,157,200 |
| Sep 3, 2024 | 1.4000 | 1.4150 | 1.2650 | 1.2700 | 1.2700 | 1,546,000 |
| Aug 30, 2024 | 1.4000 | 1.5000 | 1.3300 | 1.4000 | 1.4000 | 1,514,300 |
| Aug 29, 2024 | 1.3100 | 1.6900 | 1.2600 | 1.4200 | 1.4200 | 4,057,000 |
| Aug 28, 2024 | 1.8500 | 1.9500 | 1.4200 | 1.4800 | 1.4800 | 7,396,800 |
| Aug 27, 2024 | 2.1900 | 2.2500 | 1.8000 | 2.0100 | 2.0100 | 6,859,800 |
| Aug 26, 2024 | 3.1000 | 3.2800 | 2.0600 | 2.3500 | 2.3500 | 33,787,300 |
| Aug 23, 2024 | 4.9100 | 13.0900 | 1.2000 | 2.3500 | 2.3500 | 35,800,200 |
| Aug 22, 2024 | 33.0100 | 33.8500 | 29.5000 | 31.9000 | 31.9000 | 4,127,500 |
| Aug 21, 2024 | 29.3000 | 35.4400 | 29.1000 | 34.3000 | 34.3000 | 3,957,000 |
| Aug 20, 2024 | 23.5000 | 29.3000 | 20.6200 | 29.3000 | 29.3000 | 3,680,000 |
| Aug 19, 2024 | 21.8600 | 24.8800 | 21.1200 | 23.5000 | 23.5000 | 4,459,000 |
| Aug 16, 2024 | 19.0100 | 24.7900 | 17.4900 | 22.0000 | 22.0000 | 314,300 |
| Aug 15, 2024 | 16.0000 | 20.5800 | 13.9300 | 19.7900 | 19.7900 | 232,600 |
| Aug 14, 2024 | 13.3700 | 13.7150 | 12.1000 | 13.6500 | 13.6500 | 296,600 |
| Aug 13, 2024 | 12.7900 | 13.7900 | 12.4000 | 13.5000 | 13.5000 | 309,600 |
| Aug 12, 2024 | 11.1800 | 13.4900 | 10.0000 | 12.6000 | 12.6000 | 1,683,700 |
| Aug 9, 2024 | 9.8300 | 11.8920 | 9.8300 | 11.1000 | 11.1000 | 105,300 |
| Aug 8, 2024 | 9.3200 | 9.9000 | 8.5500 | 9.7600 | 9.7600 | 129,800 |
| Aug 7, 2024 | 6.9100 | 9.9500 | 6.9100 | 8.8700 | 8.8700 | 158,700 |
| Aug 6, 2024 | 7.3000 | 7.5800 | 6.7000 | 6.9200 | 6.9200 | 3,966,000 |
| Aug 5, 2024 | 7.6900 | 7.6900 | 6.4000 | 7.3200 | 7.3200 | 29,500 |
| Aug 2, 2024 | 6.0000 | 6.9000 | 5.6000 | 6.8400 | 6.8400 | 21,400 |
| Aug 1, 2024 | 6.3700 | 6.3700 | 5.6000 | 5.7300 | 5.7300 | 15,200 |
| Jul 31, 2024 | 6.0400 | 6.9400 | 6.0400 | 6.6000 | 6.6000 | 11,400 |
| Jul 30, 2024 | 6.5500 | 7.2290 | 5.7300 | 6.0800 | 6.0800 | 20,700 |
| Jul 29, 2024 | 7.6900 | 7.9500 | 7.3100 | 7.3200 | 7.3200 | 7,600 |
| Jul 26, 2024 | 7.6000 | 8.4800 | 7.3800 | 7.6500 | 7.6500 | 29,400 |
| Jul 25, 2024 | 7.1900 | 7.9900 | 7.1900 | 7.9900 | 7.9900 | 27,800 |
| Jul 24, 2024 | 7.0100 | 8.2700 | 6.0900 | 7.0100 | 7.0100 | 114,600 |
| Jul 23, 2024 | 8.2000 | 8.5300 | 7.2000 | 7.2100 | 7.2100 | 45,000 |
| Jul 22, 2024 | 8.2900 | 8.8400 | 8.2200 | 8.3900 | 8.3900 | 19,500 |
| Jul 19, 2024 | 8.6200 | 8.7800 | 8.1100 | 8.4200 | 8.4200 | 19,600 |
| Jul 18, 2024 | 8.4200 | 9.1790 | 8.4200 | 8.5100 | 8.5100 | 29,900 |
| Jul 17, 2024 | 9.1000 | 9.5000 | 8.5100 | 8.5100 | 8.5100 | 17,500 |
| Jul 16, 2024 | 8.9100 | 9.7100 | 8.5000 | 9.0800 | 9.0800 | 36,600 |
| Jul 15, 2024 | 9.9300 | 10.3000 | 9.1100 | 9.1100 | 9.1100 | 21,300 |
| Jul 12, 2024 | 8.5600 | 10.3400 | 8.3000 | 10.1500 | 10.1500 | 49,900 |
| Jul 11, 2024 | 7.8100 | 9.1400 | 7.6000 | 8.6200 | 8.6200 | 39,900 |
| Jul 10, 2024 | 9.7100 | 10.2040 | 8.1300 | 8.3800 | 8.3800 | 89,700 |
| Jul 9, 2024 | 8.3100 | 10.8900 | 8.0300 | 9.8650 | 9.8650 | 86,300 |
| Jul 8, 2024 | 7.3600 | 8.3790 | 7.3600 | 8.3100 | 8.3100 | 76,600 |
| Jul 5, 2024 | 7.3500 | 7.8000 | 7.3200 | 7.6200 | 7.6200 | 13,200 |
| Jul 3, 2024 | 7.4700 | 7.9700 | 7.0100 | 7.5000 | 7.5000 | 17,700 |
| Jul 2, 2024 | 7.0200 | 7.2800 | 6.8970 | 7.0100 | 7.0100 | 28,600 |
| Jul 1, 2024 | 6.9300 | 7.2900 | 6.8000 | 7.0000 | 7.0000 | 20,600 |
| Jun 28, 2024 | 8.9000 | 8.9200 | 7.1400 | 7.2700 | 7.2700 | 36,700 |
| Jun 27, 2024 | 9.6100 | 10.0300 | 8.2600 | 8.9000 | 8.9000 | 58,100 |
| Jun 26, 2024 | 12.0000 | 12.1000 | 9.3200 | 9.6100 | 9.6100 | 190,000 |
| Jun 25, 2024 | 10.0400 | 13.4000 | 10.0100 | 12.6200 | 12.6200 | 142,800 |
| Jun 24, 2024 | 11.9900 | 11.9900 | 9.9100 | 10.3200 | 10.3200 | 78,200 |
| Jun 21, 2024 | 8.7200 | 11.5200 | 8.6100 | 11.5200 | 11.5200 | 85,300 |
| Jun 20, 2024 | 9.9500 | 9.9500 | 8.6050 | 8.7200 | 8.7200 | 61,200 |
| Jun 18, 2024 | 10.3400 | 10.5350 | 10.1300 | 10.1300 | 10.1300 | 33,100 |
| Jun 17, 2024 | 10.1300 | 10.8650 | 10.0000 | 10.5600 | 10.5600 | 51,800 |
| Jun 14, 2024 | 10.1800 | 11.1700 | 10.0500 | 10.9000 | 10.9000 | 27,800 |
| Jun 13, 2024 | 10.5000 | 10.8500 | 9.8800 | 10.1600 | 10.1600 | 22,800 |
| Jun 12, 2024 | 10.0000 | 11.5200 | 9.3500 | 10.1100 | 10.1100 | 156,000 |
| Jun 11, 2024 | 10.0900 | 16.4700 | 9.9320 | 11.6200 | 11.6200 | 1,342,200 |
| Jun 10, 2024 | 7.6550 | 10.0250 | 7.6400 | 9.4800 | 9.4800 | 101,800 |
| Jun 7, 2024 | 7.3300 | 7.6900 | 7.2700 | 7.3800 | 7.3800 | 12,300 |
| Jun 6, 2024 | 7.2800 | 7.9340 | 7.2700 | 7.7000 | 7.7000 | 4,200 |
| Jun 5, 2024 | 7.6200 | 7.9100 | 6.8600 | 7.1600 | 7.1600 | 18,200 |
| Jun 4, 2024 | 7.5700 | 8.0000 | 7.2900 | 7.8400 | 7.8400 | 34,900 |
| Jun 3, 2024 | 6.9700 | 7.4350 | 6.9700 | 7.1000 | 7.1000 | 24,600 |
| May 31, 2024 | 7.9800 | 8.2500 | 6.7300 | 6.8800 | 6.8800 | 79,900 |
| May 30, 2024 | 7.2000 | 7.8800 | 6.5000 | 7.7300 | 7.7300 | 61,700 |
| May 29, 2024 | 6.1800 | 8.0000 | 6.0000 | 6.6600 | 6.6600 | 218,200 |
| May 28, 2024 | 5.6100 | 6.5000 | 5.6000 | 6.1800 | 6.1800 | 87,000 |
| May 24, 2024 | 5.5800 | 5.6840 | 5.0000 | 5.6000 | 5.6000 | 93,200 |
| May 23, 2024 | 4.7700 | 6.3900 | 4.5500 | 5.4900 | 5.4900 | 158,300 |
| May 22, 2024 | 5.0000 | 5.1000 | 4.3500 | 5.0000 | 5.0000 | 52,500 |
| May 21, 2024 | 4.5000 | 5.1000 | 3.9200 | 5.0000 | 5.0000 | 135,700 |
| May 20, 2024 | 5.3100 | 5.3500 | 4.9900 | 5.0100 | 5.0100 | 10,800 |
| May 17, 2024 | 5.2800 | 5.3500 | 4.7700 | 5.3500 | 5.3500 | 6,000 |
| May 16, 2024 | 5.0720 | 5.3000 | 4.9590 | 5.3000 | 5.3000 | 5,800 |
| May 15, 2024 | 5.2400 | 5.2900 | 5.0000 | 5.1100 | 5.1100 | 3,800 |
| May 14, 2024 | 5.3100 | 5.3100 | 4.8000 | 4.8000 | 4.8000 | 6,800 |
| May 13, 2024 | 5.3000 | 5.3000 | 5.0000 | 5.1200 | 5.1200 | 5,700 |
| May 10, 2024 | 4.9500 | 5.2500 | 4.9000 | 5.1770 | 5.1770 | 8,000 |
| May 9, 2024 | 5.2100 | 5.2300 | 4.9100 | 5.0000 | 5.0000 | 3,600 |
| May 8, 2024 | 4.9900 | 5.2500 | 4.8000 | 5.2500 | 5.2500 | 12,400 |
| May 7, 2024 | 5.0000 | 5.3000 | 4.8300 | 4.8800 | 4.8800 | 16,600 |
| May 6, 2024 | 4.6100 | 5.0100 | 4.5700 | 4.8500 | 4.8500 | 46,400 |
| May 3, 2024 | 4.4300 | 4.7300 | 4.4000 | 4.6200 | 4.6200 | 4,100 |
| May 2, 2024 | 4.6300 | 4.6330 | 4.5100 | 4.5100 | 4.5100 | 3,000 |
| May 1, 2024 | 4.4400 | 4.6310 | 4.4400 | 4.6100 | 4.6100 | 2,000 |
| Apr 30, 2024 | 4.5500 | 4.6200 | 4.3600 | 4.5150 | 4.5150 | 13,800 |
| Apr 29, 2024 | 4.6100 | 4.7200 | 4.6000 | 4.6100 | 4.6100 | 1,700 |
| Apr 26, 2024 | 4.7150 | 4.7150 | 4.5000 | 4.6000 | 4.6000 | 3,300 |
| Apr 25, 2024 | 4.6000 | 4.7900 | 4.5230 | 4.7800 | 4.7800 | 2,000 |
| Apr 24, 2024 | 4.2300 | 4.9200 | 4.2300 | 4.6900 | 4.6900 | 9,500 |
| Apr 23, 2024 | 4.6300 | 4.6300 | 4.5500 | 4.6300 | 4.6300 | 900 |
| Apr 22, 2024 | 4.5800 | 5.0000 | 4.5060 | 4.9600 | 4.9600 | 24,800 |
| Apr 19, 2024 | 4.1600 | 4.6500 | 4.1600 | 4.5900 | 4.5900 | 14,800 |
| Apr 18, 2024 | 4.7200 | 4.9000 | 4.2600 | 4.5200 | 4.5200 | 75,000 |
| Apr 17, 2024 | 4.8800 | 4.9000 | 4.5010 | 4.9000 | 4.9000 | 16,800 |
| Apr 16, 2024 | 4.8900 | 5.0000 | 4.7000 | 4.7200 | 4.7200 | 246,700 |
| Apr 15, 2024 | 4.6450 | 5.1000 | 4.5000 | 4.9000 | 4.9000 | 244,100 |
| Apr 12, 2024 | 4.4900 | 4.7500 | 4.2000 | 4.6500 | 4.6500 | 55,800 |
| Apr 11, 2024 | 4.9700 | 5.0200 | 4.3000 | 4.5110 | 4.5110 | 80,900 |
| Apr 10, 2024 | 5.0900 | 5.1000 | 4.9600 | 5.0000 | 5.0000 | 58,700 |
| Apr 9, 2024 | 5.0400 | 5.2000 | 4.9600 | 5.0600 | 5.0600 | 89,100 |
| Apr 8, 2024 | 5.0000 | 5.1000 | 4.9500 | 5.0000 | 5.0000 | 173,300 |
| Apr 5, 2024 | 5.0500 | 5.2000 | 4.9000 | 4.9810 | 4.9810 | 98,600 |
| Apr 4, 2024 | 4.8000 | 5.3500 | 4.8000 | 4.9700 | 4.9700 | 660,900 |
| Apr 3, 2024 | 5.0000 | 5.0000 | 4.8100 | 4.9400 | 4.9400 | 467,100 |
| Apr 2, 2024 | 4.6700 | 4.9900 | 4.6100 | 4.9400 | 4.9400 | 856,900 |
| Apr 1, 2024 | 4.0600 | 4.9400 | 4.0600 | 4.5600 | 4.5600 | 909,300 |
| Mar 28, 2024 | 5.0000 | 5.4000 | 4.0000 | 4.1000 | 4.1000 | 1,704,100 |
Related Tickers
CETX Cemtrex, Inc.
0.3213
+10.62%
ZPTA Zapata Computing Holdings Inc.
0.0833
-11.38%
MLGO MicroAlgo Inc.
0.3172
+4.69%
AILE iLearningEngines, Inc.
1.6750
+4.04%
TAOP Taoping Inc.
0.4900
-6.31%
ZENA ZenaTech, Inc.
2.0900
-2.33%
VHAI Vocodia Holdings Corp.
0.0070
+2.94%
BNAI Brand Engagement Network, Inc.
0.9999
+1.00%
FAAS DigiAsia Corp.
1.4700
-3.25%
BLIN Bridgeline Digital, Inc.
1.1200
+0.22%