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 (%)
Jan 29, 2021 5.920 5.950 5.460 5.680 828,600 -0.23(-3.89%)
Jan 28, 2021 5.920 6.040 5.650 5.910 673,600 -0.10(-1.66%)
Jan 27, 2021 5.880 6.050 5.590 6.010 790,992 -0.02(-0.33%)
Jan 26, 2021 6.270 6.300 5.820 6.030 655,392 -0.25(-3.98%)
Jan 25, 2021 5.650 6.750 5.510 6.280 2,194,069 +0.69(+12.34%)
Jan 22, 2021 5.440 5.630 5.320 5.590 463,400 +0.14(+2.57%)
Jan 21, 2021 5.800 5.800 5.400 5.450 693,386 -0.29(-5.05%)
Jan 20, 2021 5.680 5.850 5.250 5.740 980,057 +0.13(+2.32%)
Jan 19, 2021 5.960 6.030 5.360 5.610 892,103 -0.25(-4.27%)
Jan 15, 2021 6.230 6.430 5.560 5.860 722,200 -0.31(-5.02%)
Jan 14, 2021 5.900 6.300 5.620 6.170 1,389,643 +0.30(+5.11%)
Jan 13, 2021 5.600 6.130 5.360 5.870 1,146,821 +0.34(+6.15%)
Jan 12, 2021 5.430 5.530 5.280 5.530 274,937 +0.11(+2.03%)
Jan 11, 2021 5.500 5.530 5.300 5.420 300,324 -0.07(-1.28%)
Jan 08, 2021 5.640 5.675 5.369 5.490 245,200 -0.01(-0.18%)
Jan 07, 2021 5.400 5.650 5.390 5.500 326,000 +0.19(+3.58%)
Jan 06, 2021 5.600 5.600 5.200 5.310 402,372 -0.24(-4.32%)
Jan 05, 2021 5.420 5.750 5.380 5.550 271,978 +0.11(+2.02%)
Jan 04, 2021 5.600 5.720 5.370 5.440 365,344 -0.14(-2.51%)
Dec 31, 2020 5.580 5.580 5.580 521,691 -0.10(-1.76%)
Dec 30, 2020 5.380 5.880 5.300 5.680 521,691 +0.41(+7.78%)
Dec 29, 2020 5.810 5.900 5.190 5.270 838,093 -0.41(-7.22%)
Dec 28, 2020 6.070 6.080 5.530 5.680 614,040 -0.15(-2.57%)
Dec 24, 2020 6.100 6.100 5.750 5.830 610,200 -0.25(-4.11%)
Dec 23, 2020 5.980 6.080 5.410 6.080 3,757,345 -0.56(-8.43%)
Dec 22, 2020 7.090 7.200 6.600 6.640 820,841 -0.36(-5.14%)
Dec 21, 2020 7.500 8.400 6.800 7.000 1,384,153 -0.46(-6.17%)
Dec 18, 2020 7.380 7.700 7.150 7.460 428,300 +0.27(+3.76%)
Dec 17, 2020 7.590 7.620 7.080 7.190 266,641 -0.22(-2.97%)
Dec 16, 2020 7.180 7.900 7.000 7.410 632,080 +0.51(+7.39%)
Dec 15, 2020 7.200 7.450 6.750 6.900 251,561 -0.35(-4.83%)
Dec 14, 2020 7.450 8.037 6.905 7.250 498,992 -0.02(-0.28%)
Dec 11, 2020 6.970 7.510 6.750 7.270 431,600 +0.16(+2.25%)
Dec 10, 2020 7.120 7.680 6.950 7.110 457,196 -0.59(-7.66%)
Dec 09, 2020 8.400 8.600 6.360 7.700 1,508,918 -0.39(-4.82%)
Dec 08, 2020 8.330 8.970 7.540 8.090 1,287,491 -0.57(-6.58%)
Dec 07, 2020 6.180 9.300 6.080 8.660 4,059,030 +2.63(+43.62%)
Dec 04, 2020 4.900 7.160 4.900 6.030 4,500,000 +1.15(+23.57%)
Dec 03, 2020 4.090 4.880 3.850 4.880 942,372 +0.90(+22.61%)
Dec 02, 2020 3.910 4.200 3.900 3.980 179,947 -0.03(-0.75%)
Dec 01, 2020 4.290 4.500 3.890 4.010 323,369 -0.17(-4.07%)
Nov 30, 2020 4.200 4.500 4.040 4.180 725,759 +0.20(+5.03%)
Nov 27, 2020 3.350 4.150 3.310 3.980 497,200 +0.66(+19.88%)
Nov 25, 2020 3.000 3.340 2.900 3.320 93,000 +0.35(+11.78%)
Nov 24, 2020 3.080 3.100 2.920 2.970 84,733 -0.07(-2.30%)
Nov 23, 2020 2.800 3.050 2.800 3.040 150,799 +0.23(+8.19%)
Nov 20, 2020 2.810 2.884 2.700 2.810 66,400 +0.11(+4.07%)
Nov 19, 2020 2.720 2.730 2.600 2.700 60,437 +0.10(+3.85%)
Nov 18, 2020 2.730 2.730 2.580 2.600 41,980 -0.04(-1.52%)
Nov 17, 2020 2.800 2.800 2.570 2.640 41,232 -0.09(-3.30%)
Nov 16, 2020 2.890 2.890 2.700 2.730 25,001 -0.04(-1.44%)
Nov 13, 2020 2.660 2.789 2.660 2.770 40,600 -0.19(-6.42%)
Nov 12, 2020 2.900 3.000 2.850 2.960 84,668 +0.10(+3.50%)
Nov 11, 2020 2.990 2.999 2.850 2.860 17,277 -0.06(-2.05%)
Nov 10, 2020 2.960 3.000 2.860 2.920 21,169 +0.11(+3.91%)
Nov 09, 2020 3.110 3.120 2.810 2.810 23,573 -0.24(-7.87%)
Nov 06, 2020 3.050 3.120 2.850 3.050 87,500 +0.05(+1.67%)
Nov 05, 2020 2.950 3.055 2.950 3.000 36,822 +0.05(+1.69%)
Nov 04, 2020 2.740 2.990 2.740 2.950 17,767 +0.19(+6.88%)
Nov 03, 2020 2.730 2.885 2.710 2.760 36,093 +0.03(+1.10%)
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.