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, 2022 1.020 1.020 0.9800 0.9902 2,092 -0.03(-2.92%)
Nov 29, 2022 0.9801 1.025 0.9800 1.020 11,798 -0.04(-3.77%)
Nov 28, 2022 1.020 1.060 0.9900 1.060 6,620 +0.00(+0.00%)
Nov 25, 2022 1.020 1.070 1.020 1.060 1,114 -0.00(-0.47%)
Nov 23, 2022 1.000 1.071 1.000 1.065 14,956 +0.05(+5.45%)
Nov 22, 2022 1.000 1.055 1.000 1.010 3,842 -0.01(-0.98%)
Nov 21, 2022 0.9900 1.083 0.9900 1.020 4,479 -0.05(-4.67%)
Nov 18, 2022 1.010 1.085 1.010 1.070 2,432 +0.07(+7.24%)
Nov 17, 2022 1.012 1.080 0.9846 0.9978 23,355 -0.04(-4.06%)
Nov 16, 2022 1.005 1.070 1.005 1.040 4,746 -0.04(-3.65%)
Nov 15, 2022 1.075 1.100 1.000 1.079 12,769 -0.03(-3.00%)
Nov 14, 2022 1.100 1.155 1.100 1.113 10,191 +0.00(+0.25%)
Nov 11, 2022 0.9800 1.200 0.9800 1.110 40,403 +0.13(+13.25%)
Nov 10, 2022 1.000 1.040 0.9800 0.9801 12,473 -0.03(-2.96%)
Nov 09, 2022 1.000 1.040 1.000 1.010 11,910 -0.04(-3.81%)
Nov 08, 2022 1.060 1.060 1.050 1.050 11,544 -0.03(-2.78%)
Nov 07, 2022 1.100 1.135 1.080 1.080 23,460 -0.07(-6.09%)
Nov 04, 2022 1.180 1.180 1.140 1.150 8,030 -0.06(-4.96%)
Nov 03, 2022 1.170 1.210 1.170 1.210 5,499 -0.04(-3.20%)
Nov 02, 2022 1.300 1.300 1.200 1.250 4,057 +0.04(+3.39%)
Nov 01, 2022 1.260 1.300 1.200 1.209 12,743 +0.07(+6.05%)
Oct 31, 2022 1.250 1.270 1.140 1.140 24,662 -0.13(-10.24%)
Oct 28, 2022 1.170 1.330 1.170 1.270 19,793 +0.08(+6.73%)
Oct 27, 2022 1.170 1.191 1.153 1.190 6,505 +0.02(+1.71%)
Oct 26, 2022 1.160 1.200 1.151 1.170 10,361 +0.00(+0.00%)
Oct 25, 2022 1.110 1.224 1.110 1.170 7,604 +0.09(+8.84%)
Oct 24, 2022 1.250 1.250 1.055 1.075 20,305 -0.15(-11.89%)
Oct 21, 2022 1.260 1.280 1.200 1.220 1,804 -0.01(-0.81%)
Oct 20, 2022 1.290 1.290 1.180 1.230 5,767 -0.02(-1.60%)
Oct 19, 2022 1.360 1.360 1.190 1.250 15,172 -0.01(-0.79%)
Oct 18, 2022 1.130 1.363 1.050 1.260 140,942 +0.15(+13.51%)
Oct 17, 2022 1.060 1.190 1.050 1.110 56,423 +0.03(+2.78%)
Oct 14, 2022 1.050 1.100 1.050 1.080 23,163 +0.07(+6.93%)
Oct 13, 2022 1.030 1.030 0.9001 1.010 60,885 +0.12(+13.48%)
Oct 12, 2022 1.030 1.030 0.7800 0.8900 27,741 +0.13(+17.11%)
Oct 11, 2022 0.7608 0.7780 0.7600 0.7600 4,766 -0.01(-1.62%)
Oct 10, 2022 0.8300 0.8300 0.7615 0.7725 9,404 -0.02(-2.45%)
Oct 07, 2022 0.9000 0.9100 0.7105 0.7919 40,208 -0.12(-13.00%)
Oct 06, 2022 1.000 1.000 0.9100 0.9102 4,794 -0.04(-4.40%)
Oct 05, 2022 1.000 1.000 0.9500 0.9521 5,768 -0.01(-0.82%)
Oct 04, 2022 0.9700 1.030 0.9600 0.9600 15,856 -0.03(-2.77%)
Oct 03, 2022 0.9600 1.030 0.9600 0.9873 10,233 +0.01(+0.74%)
Sep 30, 2022 0.9000 1.060 0.8966 0.9800 16,440 -0.01(-1.49%)
Sep 29, 2022 1.110 1.110 0.9346 0.9948 37,245 -0.17(-14.24%)
Sep 28, 2022 1.180 1.210 1.120 1.160 42,513 -0.04(-3.33%)
Sep 27, 2022 1.210 1.250 1.200 1.200 12,563 +0.01(+0.84%)
Sep 26, 2022 1.170 1.220 1.170 1.190 47,127 -0.01(-0.83%)
Sep 23, 2022 1.200 1.220 1.170 1.200 61,682 -0.01(-0.83%)
Sep 22, 2022 1.200 1.215 1.200 1.210 11,030 +0.00(+0.00%)
Sep 21, 2022 1.180 1.220 1.180 1.210 8,548 +0.00(+0.41%)
Sep 20, 2022 1.200 1.220 1.190 1.205 48,227 -0.01(-1.23%)
Sep 19, 2022 1.220 1.285 1.200 1.220 20,737 -0.06(-4.69%)
Sep 16, 2022 1.220 1.280 1.200 1.280 30,866 +0.02(+1.59%)
Sep 15, 2022 1.250 1.260 1.190 1.260 55,088 +0.06(+5.00%)
Sep 14, 2022 1.370 1.370 1.130 1.200 131,135 +0.00(+0.00%)
Sep 13, 2022 1.200 1.210 1.180 1.200 36,170 -0.01(-0.83%)
Sep 12, 2022 1.250 1.300 1.200 1.210 12,979 -0.01(-0.82%)
Sep 09, 2022 1.210 1.280 1.210 1.220 11,565 +0.01(+0.92%)
Sep 08, 2022 1.200 1.209 1.200 1.209 42,718 -0.00(-0.09%)
Sep 07, 2022 1.190 1.210 1.180 1.210 48,639 +0.00(+0.41%)
Sep 06, 2022 1.200 1.220 1.117 1.205 52,165 +0.01(+0.42%)
Sep 02, 2022 1.150 1.210 1.092 1.200 54,598 +0.01(+0.84%)
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.