Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

U-BX Technology Ltd. (UBXG)

Compare
3.7600
-0.0700
(-1.83%)
At close: April 11 at 4:00:00 PM EDT
3.5800
-0.18
(-4.79%)
After hours: April 11 at 6:54:03 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20253.83203.99003.58003.76003.760020,400
Apr 10, 20253.92404.14003.77003.79003.79002,700
Apr 9, 20253.97004.34003.89503.90003.900030,200
Apr 8, 20254.50004.55404.07004.22004.2200197,200
Apr 7, 20253.50004.50003.42004.14004.1400299,300
Apr 4, 20253.57003.70603.44003.67703.67706,200
Apr 3, 20253.65003.73003.61303.73003.73003,300
Apr 2, 20253.82003.94003.71003.71003.71004,700
Apr 1, 20253.74003.85003.73003.82003.82004,400
Mar 31, 20253.92004.00103.82003.85003.850010,900
Mar 28, 20254.22004.54004.01004.03004.030031,400
Mar 27, 20254.10004.64003.81404.37004.370029,500
Mar 26, 20254.43004.43004.20504.24504.24503,400
Mar 25, 20254.22004.50004.22004.41404.414012,600
Mar 24, 20254.00004.50004.00004.35504.355033,600
Mar 21, 20253.74004.20003.74004.20004.20008,500
Mar 20, 20253.77003.96003.72703.82003.820015,000
Mar 19, 20254.40004.40003.85203.89003.890010,000
Mar 18, 20254.16004.58704.16004.21404.214016,900
Mar 17, 20254.07004.50004.07004.41504.415098,200
Mar 14, 20254.03004.03003.65203.90003.900034,900
Mar 13, 20253.15004.05003.15003.84003.8400109,600
Mar 12, 20252.41003.15002.38003.12003.120095,700
Mar 11, 20252.64002.64002.36002.38002.380016,100
Mar 10, 20252.84502.85002.61002.61002.610010,900
Mar 7, 20252.90002.95002.80002.89002.89004,100
Mar 6, 20252.90002.96002.89002.96002.96005,700
Mar 5, 20252.96703.01002.80002.80002.80006,700
Mar 4, 20252.91003.05002.80002.97902.97906,900
Mar 3, 20253.06003.13902.95002.95002.950016,300
Feb 28, 20252.99003.08902.96003.07003.07006,500
Feb 27, 20252.97003.20702.95003.12803.12803,800
Feb 26, 20253.05003.27002.94002.97002.970017,800
Feb 25, 20253.38003.45003.10003.10003.100018,500
Feb 24, 20253.46003.78003.37603.45003.450030,900
Feb 21, 20253.04004.10003.04003.50003.5000187,700
Feb 20, 20252.84003.24702.84003.02003.020032,400
Feb 19, 20252.64003.04702.64002.91002.910021,600
Feb 18, 20252.71002.82002.62002.72502.72508,100
Feb 14, 20252.73002.85002.71002.72502.72509,400
Feb 13, 20252.91002.91002.78002.82002.82006,300
Feb 12, 20252.78002.91002.71002.91002.91008,800
Feb 11, 20252.90002.98002.78002.85002.850011,300
Feb 10, 20252.99002.99002.77102.85002.850016,300
Feb 7, 20253.13003.18002.80002.93002.930019,600
Feb 6, 20253.10003.22903.07003.14003.140013,400
Feb 5, 20253.18003.26003.10003.11003.110012,200
Feb 4, 20253.25003.38003.14803.18003.18009,900
Feb 3, 20253.34003.34603.12603.19003.190019,600
Jan 31, 20253.23003.40003.21303.33003.330019,200
Jan 30, 20253.13003.27903.06003.23003.230018,700
Jan 29, 20253.13003.30003.01003.14003.140013,300
Jan 28, 20253.40003.45003.11003.14003.140041,500
Jan 27, 20253.61003.89003.32003.49003.4900166,300
Jan 24, 20253.07003.70003.07003.47003.470094,900
Jan 23, 20253.01003.13002.94003.08003.080019,100
Jan 22, 20253.25003.25002.92002.92002.920031,500
Jan 21, 20253.33003.42003.25003.27003.270018,700
Jan 17, 20253.22003.43003.20003.43003.430050,300
Jan 16, 20253.26003.35003.24003.30003.30008,600
Jan 15, 20253.31003.39003.18603.38003.380012,200
Jan 14, 20253.31003.35003.13003.13003.130014,700
Jan 13, 20253.40003.42003.12003.35003.350025,600
Jan 10, 20253.34003.55003.34003.35003.350033,200
Jan 8, 20253.33003.50003.24503.50003.500025,300
Jan 7, 20253.53003.60603.37003.37003.370031,900
Jan 6, 20253.45003.58003.37003.37003.370038,200
Jan 3, 20253.40003.52803.34003.46003.460027,200
Jan 2, 20253.30003.47003.19003.47003.470045,700
Dec 31, 20243.59003.66203.27003.37003.370049,300
Dec 30, 20244.17004.17003.33003.66003.660093,600
Dec 27, 20244.00004.11003.59003.81003.810076,600
Dec 26, 20243.48003.97003.48003.94003.940072,700
Dec 24, 20243.26003.80003.17003.60003.6000100,000
Dec 23, 20243.18003.50003.14003.36003.360042,200
Dec 20, 20243.70003.70003.00003.21003.2100117,600
Dec 19, 20243.01003.76003.01003.47003.4700247,800
Dec 18, 20243.25003.45003.01703.08003.0800158,000
Dec 17, 20243.44003.90003.20003.42003.4200327,800
Dec 16, 20243.70004.57003.51003.79003.79003,272,000
Dec 13, 20243.22003.42503.22003.30403.30401,566,400
Dec 12, 20243.20003.35003.07003.34003.340051,200
Dec 11, 20243.25003.63503.13003.30003.3000166,600
Dec 10, 20243.46003.91003.25003.25003.250038,900
Dec 9, 20243.54003.95803.53003.67003.670066,000
Dec 6, 20243.53003.64003.22003.52503.525033,800
Dec 5, 20243.76004.05003.66003.66003.660039,600
Dec 4, 20244.08004.15003.66003.90303.903042,400
Dec 3, 20244.32004.58004.11004.29004.290018,500
Dec 2, 20243.89004.49203.80004.41004.410060,800
Nov 29, 20243.62004.14003.58003.98003.9800147,200
Nov 27, 20244.28004.30003.04003.91003.9100348,400
Nov 26, 20240.28500.28700.25600.27600.27601,387,100
Nov 25, 20240.29300.29700.26000.28700.28701,062,400
Nov 22, 20240.29100.31100.29000.29300.2930424,800
Nov 21, 20240.30000.31000.28500.30000.3000387,000
Nov 20, 20240.30400.31000.29100.30000.3000318,900
Nov 19, 20240.33900.34900.30300.30400.3040353,400
Nov 18, 20240.29800.35000.29800.33000.3300779,200
Nov 15, 20240.30000.32200.29500.29800.2980360,600
Nov 14, 20240.29200.32800.29200.31000.3100559,300
Nov 13, 20240.31200.32800.29000.30200.3020404,300
Nov 12, 20240.33500.33800.31500.32200.3220410,200
Nov 11, 20240.36000.36000.31000.33800.3380442,100
Nov 8, 20240.33800.36000.33800.35000.3500295,300
Nov 7, 20240.31000.37700.31000.33800.33801,155,400
Nov 6, 20240.30600.32000.30000.31400.3140300,200
Nov 5, 20240.29400.32400.29000.31500.3150391,500
Nov 4, 20240.31000.31000.28500.29400.2940543,300
Nov 1, 20240.34000.34000.31000.31500.3150477,700
Oct 31, 20240.34200.35300.32100.34000.3400747,300
Oct 30, 20240.36000.36100.33000.33500.3350566,000
Oct 29, 20240.37000.37000.34900.36400.3640447,900
Oct 28, 20240.40000.40000.34600.37100.3710549,900
Oct 25, 20240.36200.37800.35600.37800.3780580,400
Oct 24, 20240.37500.38300.36200.36900.3690746,200
Oct 23, 20240.40000.40500.36700.37500.37501,314,800
Oct 22, 20240.38700.53000.38300.41700.41706,819,100
Oct 21, 20240.37600.39000.36700.38500.3850521,500
Oct 18, 20240.36800.38700.36800.37200.3720596,100
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 9, 20240.56000.56300.53000.53700.5370673,000
Oct 8, 20240.56000.59500.56000.58100.5810386,900
Oct 7, 20240.61100.62000.59200.60000.6000443,600
Oct 4, 20240.67000.67000.58000.60500.6050582,400
Oct 3, 20240.67500.68400.62300.63000.6300513,900
Oct 2, 20240.68100.70000.65500.66100.6610510,900
Oct 1, 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 9, 20240.91600.94000.65000.74800.74801,610,300
Sep 6, 20241.08001.14000.92900.93000.93001,624,500
Sep 5, 20241.20001.26001.14001.14001.14001,102,800
Sep 4, 20241.27001.34001.17001.22001.22001,157,200
Sep 3, 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 9, 20249.830011.89209.830011.100011.1000105,300
Aug 8, 20249.32009.90008.55009.76009.7600129,800
Aug 7, 20246.91009.95006.91008.87008.8700158,700
Aug 6, 20247.30007.58006.70006.92006.92003,966,000
Aug 5, 20247.69007.69006.40007.32007.320029,500
Aug 2, 20246.00006.90005.60006.84006.840021,400
Aug 1, 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 9, 20248.310010.89008.03009.86509.865086,300
Jul 8, 20247.36008.37907.36008.31008.310076,600
Jul 5, 20247.35007.80007.32007.62007.620013,200
Jul 3, 20247.47007.97007.01007.50007.500017,700
Jul 2, 20247.02007.28006.89707.01007.010028,600
Jul 1, 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 7, 20247.33007.69007.27007.38007.380012,300
Jun 6, 20247.28007.93407.27007.70007.70004,200
Jun 5, 20247.62007.91006.86007.16007.160018,200
Jun 4, 20247.57008.00007.29007.84007.840034,900
Jun 3, 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
May 29, 20246.18008.00006.00006.66006.6600218,200
May 28, 20245.61006.50005.60006.18006.180087,000
May 24, 20245.58005.68405.00005.60005.600093,200
May 23, 20244.77006.39004.55005.49005.4900158,300
May 22, 20245.00005.10004.35005.00005.000052,500
May 21, 20244.50005.10003.92005.00005.0000135,700
May 20, 20245.31005.35004.99005.01005.010010,800
May 17, 20245.28005.35004.77005.35005.35006,000
May 16, 20245.07205.30004.95905.30005.30005,800
May 15, 20245.24005.29005.00005.11005.11003,800
May 14, 20245.31005.31004.80004.80004.80006,800
May 13, 20245.30005.30005.00005.12005.12005,700
May 10, 20244.95005.25004.90005.17705.17708,000
May 9, 20245.21005.23004.91005.00005.00003,600
May 8, 20244.99005.25004.80005.25005.250012,400
May 7, 20245.00005.30004.83004.88004.880016,600
May 6, 20244.61005.01004.57004.85004.850046,400
May 3, 20244.43004.73004.40004.62004.62004,100
May 2, 20244.63004.63304.51004.51004.51003,000
May 1, 20244.44004.63104.44004.61004.61002,000
Apr 30, 20244.55004.62004.36004.51504.515013,800
Apr 29, 20244.61004.72004.60004.61004.61001,700
Apr 26, 20244.71504.71504.50004.60004.60003,300
Apr 25, 20244.60004.79004.52304.78004.78002,000
Apr 24, 20244.23004.92004.23004.69004.69009,500
Apr 23, 20244.63004.63004.55004.63004.6300900
Apr 22, 20244.58005.00004.50604.96004.960024,800
Apr 19, 20244.16004.65004.16004.59004.590014,800
Apr 18, 20244.72004.90004.26004.52004.520075,000
Apr 17, 20244.88004.90004.50104.90004.900016,800
Apr 16, 20244.89005.00004.70004.72004.7200246,700
Apr 15, 20244.64505.10004.50004.90004.9000244,100
Apr 12, 20244.49004.75004.20004.65004.650055,800

Related Tickers

ATCH AtlasClear Holdings, Inc.
0.5288
-1.53%
 
DTSS Datasea Inc.
1.8750
+2.46%
 
TAOP Taoping Inc.
0.2250
+4.07%
 
BNAI Brand Engagement Network, Inc.
0.3152
+8.88%
 
AILN.TA Axilion Smart Mobility Ltd
28.60
+3.25%
 
CETX Cemtrex, Inc.
1.2400
-2.36%
 
WRDLY Worldline SA
3.0250
0.00%
 
LHSW Lianhe Sowell International Group Ltd Ordinary Shares
3.6100
+15.34%
 
HUBCW HUB Cyber Security Ltd.
0.0149
-0.67%
 
PDYNW Palladyne AI Corp.
0.2280
-0.87%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.