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

Kubient Inc (NQ: KBNT )

0.1000 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 16, 2023 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, 2021 3.150 3.290 3.110 3.230 90,804 +0.12(+3.86%)
Sep 29, 2021 3.220 3.290 3.100 3.110 95,585 -0.10(-3.12%)
Sep 28, 2021 3.520 3.520 3.160 3.210 245,450 -0.37(-10.34%)
Sep 27, 2021 3.530 3.660 3.440 3.580 57,535 +0.02(+0.56%)
Sep 24, 2021 3.490 3.687 3.440 3.560 100,981 +0.04(+1.14%)
Sep 23, 2021 3.360 3.580 3.330 3.520 104,783 +0.14(+4.14%)
Sep 22, 2021 3.250 3.420 3.250 3.380 93,563 +0.13(+4.00%)
Sep 21, 2021 3.320 3.390 3.180 3.250 36,607 -0.03(-0.91%)
Sep 20, 2021 3.430 3.500 3.230 3.280 110,035 -0.24(-6.82%)
Sep 17, 2021 3.430 3.588 3.400 3.520 77,900 +0.07(+2.03%)
Sep 16, 2021 3.340 3.500 3.330 3.450 54,338 +0.05(+1.47%)
Sep 15, 2021 3.450 3.490 3.275 3.400 93,089 -0.09(-2.58%)
Sep 14, 2021 3.450 3.590 3.310 3.490 96,923 +0.06(+1.75%)
Sep 13, 2021 3.370 3.470 3.250 3.430 60,946 +0.09(+2.69%)
Sep 10, 2021 3.480 3.496 3.280 3.340 31,050 -0.12(-3.47%)
Sep 09, 2021 3.360 3.470 3.290 3.460 64,625 +0.11(+3.28%)
Sep 08, 2021 3.470 3.470 3.270 3.350 70,868 -0.10(-2.90%)
Sep 07, 2021 3.630 3.740 3.400 3.450 102,191 -0.20(-5.48%)
Sep 03, 2021 3.660 3.730 3.510 3.650 45,717 -0.01(-0.27%)
Sep 02, 2021 3.760 3.790 3.640 3.660 63,950 -0.06(-1.61%)
Sep 01, 2021 3.560 3.800 3.560 3.720 107,296 +0.17(+4.79%)
Aug 31, 2021 3.420 3.700 3.420 3.550 112,149 +0.14(+4.11%)
Aug 30, 2021 3.470 3.490 3.360 3.410 67,753 -0.05(-1.45%)
Aug 27, 2021 3.310 3.610 3.310 3.460 105,716 +0.12(+3.59%)
Aug 26, 2021 3.450 3.550 3.300 3.340 79,953 -0.14(-4.02%)
Aug 25, 2021 3.530 3.590 3.370 3.480 134,753 -0.07(-1.97%)
Aug 24, 2021 3.180 3.600 3.180 3.550 448,763 +0.53(+17.55%)
Aug 23, 2021 3.030 3.180 3.010 3.020 156,257 +0.02(+0.67%)
Aug 20, 2021 3.250 3.340 2.980 3.000 220,320 -0.25(-7.69%)
Aug 19, 2021 3.050 3.360 3.030 3.250 238,349 +0.13(+4.17%)
Aug 18, 2021 3.510 3.580 3.070 3.120 438,776 -0.33(-9.57%)
Aug 17, 2021 3.750 3.781 3.250 3.450 804,331 -0.99(-22.30%)
Aug 16, 2021 4.420 4.503 4.200 4.440 206,460 +0.06(+1.37%)
Aug 13, 2021 4.650 4.650 4.340 4.380 71,645 -0.20(-4.37%)
Aug 12, 2021 4.630 4.630 4.500 4.580 21,187 -0.02(-0.43%)
Aug 11, 2021 4.730 4.800 4.525 4.600 64,989 -0.11(-2.34%)
Aug 10, 2021 4.770 4.770 4.500 4.710 74,627 -0.01(-0.21%)
Aug 09, 2021 4.560 4.750 4.500 4.720 49,579 +0.15(+3.28%)
Aug 06, 2021 4.470 4.615 4.430 4.570 37,612 +0.11(+2.47%)
Aug 05, 2021 4.320 4.490 4.245 4.460 60,126 +0.12(+2.76%)
Aug 04, 2021 4.150 4.490 4.120 4.340 85,856 +0.16(+3.83%)
Aug 03, 2021 4.270 4.315 4.130 4.180 46,878 -0.12(-2.79%)
Aug 02, 2021 4.320 4.345 4.200 4.300 64,707 +0.00(+0.00%)
Jul 30, 2021 4.420 4.500 4.250 4.300 62,916 -0.12(-2.71%)
Jul 29, 2021 4.560 4.580 4.350 4.420 60,075 -0.08(-1.78%)
Jul 28, 2021 4.250 4.570 4.180 4.500 118,752 +0.20(+4.65%)
Jul 27, 2021 4.460 4.460 4.150 4.300 153,402 -0.16(-3.59%)
Jul 26, 2021 4.500 4.660 4.410 4.460 67,432 -0.10(-2.19%)
Jul 23, 2021 4.760 4.760 4.450 4.560 108,615 -0.18(-3.80%)
Jul 22, 2021 4.820 4.930 4.700 4.740 65,930 -0.13(-2.67%)
Jul 21, 2021 4.700 4.980 4.700 4.870 65,420 +0.12(+2.53%)
Jul 20, 2021 4.460 4.780 4.350 4.750 101,097 +0.29(+6.50%)
Jul 19, 2021 4.400 4.588 4.310 4.460 72,948 -0.04(-0.89%)
Jul 16, 2021 4.500 4.850 4.400 4.500 100,635 +0.03(+0.67%)
Jul 15, 2021 4.520 4.570 4.310 4.470 93,155 -0.05(-1.11%)
Jul 14, 2021 4.790 4.837 4.500 4.520 99,553 -0.23(-4.84%)
Jul 13, 2021 4.910 5.000 4.710 4.750 126,351 -0.20(-4.04%)
Jul 12, 2021 5.010 5.050 4.860 4.950 77,195 -0.05(-1.00%)
Jul 09, 2021 5.000 5.060 4.860 5.000 57,423 +0.06(+1.21%)
Jul 08, 2021 4.790 5.050 4.700 4.940 102,950 +0.06(+1.23%)
Jul 07, 2021 5.290 5.290 4.790 4.880 200,707 -0.42(-7.92%)
Jul 06, 2021 5.230 5.426 5.100 5.300 81,776 +0.02(+0.38%)
Jul 02, 2021 5.600 5.600 5.210 5.280 122,946 -0.22(-4.00%)
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.