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 (%)
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%)
Nov 01, 2021 2.930 3.060 2.930 3.010 69,344 +0.08(+2.73%)
Oct 29, 2021 2.990 3.020 2.930 2.930 69,703 -0.05(-1.68%)
Oct 28, 2021 3.030 3.070 2.900 2.980 150,385 -0.06(-1.97%)
Oct 27, 2021 3.100 3.150 2.980 3.040 91,894 -0.06(-1.94%)
Oct 26, 2021 2.960 3.100 242,141 +0.13(+4.38%)
Oct 25, 2021 3.000 3.070 2.950 2.970 54,684 +0.00(+0.00%)
Oct 22, 2021 3.070 3.090 2.920 2.970 113,078 -0.12(-3.88%)
Oct 21, 2021 3.100 3.190 3.061 3.090 37,123 -0.03(-0.96%)
Oct 20, 2021 3.150 3.170 3.070 3.120 38,871 -0.01(-0.32%)
Oct 19, 2021 3.130 3.170 3.080 3.130 35,741 +0.03(+0.97%)
Oct 18, 2021 3.060 3.200 3.060 3.100 59,950 -0.05(-1.59%)
Oct 15, 2021 3.380 3.390 3.130 3.150 61,826 -0.16(-4.83%)
Oct 14, 2021 3.150 3.370 3.120 3.310 99,793 +0.16(+5.08%)
Oct 13, 2021 3.060 3.250 3.000 3.150 54,832 +0.13(+4.30%)
Oct 12, 2021 3.100 3.140 2.990 3.020 49,112 -0.06(-1.95%)
Oct 11, 2021 3.140 3.140 3.050 3.080 27,895 -0.05(-1.60%)
Oct 08, 2021 3.190 3.190 3.060 3.130 27,056 +0.04(+1.29%)
Oct 07, 2021 3.050 3.180 3.050 3.090 58,450 +0.11(+3.69%)
Oct 06, 2021 2.980 3.050 2.900 2.980 103,632 -0.02(-0.67%)
Oct 05, 2021 3.010 3.180 2.960 3.000 75,232 +0.04(+1.35%)
Oct 04, 2021 3.170 3.180 2.940 2.960 149,052 -0.25(-7.79%)
Oct 01, 2021 3.260 3.330 3.181 3.210 37,726 -0.02(-0.62%)
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%)
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.