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 31, 2022 2.180 2.400 2.330 62,659 +0.17(+7.87%)
Jan 28, 2022 2.060 2.260 2.030 2.160 57,655 +0.01(+0.47%)
Jan 27, 2022 2.350 2.520 2.120 2.150 105,640 -0.26(-10.79%)
Jan 26, 2022 2.500 2.570 2.300 2.410 190,784 +0.07(+2.99%)
Jan 25, 2022 2.260 2.480 2.110 2.340 120,241 +0.20(+9.35%)
Jan 24, 2022 2.110 2.160 1.786 2.140 261,928 -0.03(-1.38%)
Jan 21, 2022 2.400 2.401 2.140 2.170 123,555 -0.22(-9.21%)
Jan 20, 2022 2.540 2.600 2.390 2.390 57,152 -0.14(-5.53%)
Jan 19, 2022 2.650 2.690 2.500 2.530 104,371 -0.08(-3.07%)
Jan 18, 2022 2.800 2.800 2.560 2.610 93,470 -0.03(-1.14%)
Jan 14, 2022 2.640 0 -0.04(-1.49%)
Jan 13, 2022 2.800 2.840 2.650 2.680 59,782 -0.03(-1.11%)
Jan 12, 2022 2.810 2.810 2.650 2.710 40,750 +0.00(+0.00%)
Jan 11, 2022 2.710 2.730 2.600 2.710 47,436 +0.08(+3.04%)
Jan 10, 2022 2.740 2.840 2.580 2.630 148,958 -0.15(-5.40%)
Jan 07, 2022 2.900 2.980 2.730 2.780 133,432 -0.15(-5.12%)
Jan 06, 2022 2.990 3.030 2.850 2.930 64,869 -0.07(-2.33%)
Jan 05, 2022 3.100 3.175 2.900 3.000 123,875 -0.09(-2.91%)
Jan 04, 2022 3.200 3.210 3.005 3.090 110,690 +0.05(+1.64%)
Jan 03, 2022 3.030 3.190 3.000 3.040 125,579 +0.02(+0.66%)
Dec 31, 2021 3.160 3.220 2.990 3.020 159,517 -0.03(-0.98%)
Dec 30, 2021 3.030 3.250 2.981 3.050 289,958 +0.07(+2.35%)
Dec 29, 2021 2.960 3.080 2.830 2.980 138,773 +0.02(+0.68%)
Dec 28, 2021 2.950 3.050 2.950 2.960 86,235 -0.05(-1.66%)
Dec 27, 2021 3.280 3.350 2.960 3.010 277,178 -0.35(-10.42%)
Dec 23, 2021 3.250 3.450 3.100 3.360 179,653 +0.11(+3.38%)
Dec 22, 2021 3.130 3.390 2.990 3.250 177,139 +0.14(+4.50%)
Dec 21, 2021 3.180 3.180 3.010 3.110 99,666 +0.11(+3.67%)
Dec 20, 2021 2.970 3.230 2.880 3.000 200,416 +0.08(+2.74%)
Dec 17, 2021 2.670 3.090 2.612 2.920 137,000 +0.21(+7.75%)
Dec 16, 2021 2.860 2.980 2.690 2.710 33,940 -0.17(-5.90%)
Dec 15, 2021 2.910 2.980 2.730 2.880 68,797 -0.02(-0.69%)
Dec 14, 2021 2.670 2.980 2.670 2.900 76,305 +0.13(+4.69%)
Dec 13, 2021 2.820 3.000 2.700 2.770 78,719 -0.10(-3.48%)
Dec 10, 2021 2.980 3.060 2.810 2.870 53,675 -0.07(-2.38%)
Dec 09, 2021 3.000 3.050 2.920 2.940 57,634 -0.09(-2.97%)
Dec 08, 2021 2.970 3.140 2.900 3.030 55,411 +0.06(+2.02%)
Dec 07, 2021 2.780 3.040 2.780 2.970 119,155 +0.15(+5.13%)
Dec 06, 2021 2.500 2.920 2.500 2.825 512,849 +0.39(+15.78%)
Dec 03, 2021 2.370 2.500 2.310 2.440 115,306 +0.03(+1.24%)
Dec 02, 2021 2.350 2.500 2.210 2.410 304,014 +0.04(+1.69%)
Dec 01, 2021 2.720 2.800 2.320 2.370 173,011 -0.18(-7.06%)
Nov 30, 2021 2.730 2.790 2.450 2.550 117,998 -0.17(-6.25%)
Nov 29, 2021 2.760 2.800 2.656 2.720 66,851 +0.01(+0.37%)
Nov 26, 2021 2.630 2.710 2.610 2.710 19,691 -0.02(-0.73%)
Nov 24, 2021 2.570 2.760 2.570 2.730 61,793 +0.14(+5.41%)
Nov 23, 2021 2.740 2.740 2.539 2.590 116,332 -0.16(-5.82%)
Nov 22, 2021 2.810 2.820 2.530 2.750 141,012 -0.05(-1.79%)
Nov 19, 2021 2.750 2.930 2.750 2.800 99,235 +0.02(+0.72%)
Nov 18, 2021 3.010 2.820 2.770 2.780 206,443 -0.25(-8.25%)
Nov 17, 2021 3.130 3.150 3.010 3.030 60,216 -0.12(-3.81%)
Nov 16, 2021 3.140 3.160 3.020 3.150 55,558 +0.06(+1.94%)
Nov 15, 2021 3.280 3.390 3.010 3.090 111,680 -0.19(-5.79%)
Nov 12, 2021 3.400 3.400 3.190 3.280 66,862 -0.08(-2.38%)
Nov 11, 2021 3.080 3.490 3.040 3.360 245,640 +0.30(+9.80%)
Nov 10, 2021 3.470 3.060 267,583 -0.30(-8.93%)
Nov 09, 2021 3.170 3.380 3.050 3.360 284,105 +0.20(+6.33%)
Nov 08, 2021 3.110 3.220 3.000 3.160 187,520 +0.08(+2.60%)
Nov 05, 2021 3.050 3.140 3.010 3.080 102,777 +0.08(+2.67%)
Nov 04, 2021 3.120 3.190 2.970 3.000 178,583 -0.14(-4.46%)
Nov 03, 2021 3.120 3.180 3.034 3.140 49,821 +0.02(+0.64%)
Nov 02, 2021 3.010 3.130 2.976 3.120 78,205 +0.11(+3.65%)
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.