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 (%)
Feb 28, 2022 1.940 2.050 1.920 1.940 23,567 -0.05(-2.51%)
Feb 25, 2022 1.910 2.080 1.950 1.990 69,014 +0.10(+5.29%)
Feb 24, 2022 1.790 1.950 1.750 1.890 71,591 +0.01(+0.53%)
Feb 23, 2022 2.040 2.080 1.860 1.880 42,613 -0.16(-7.84%)
Feb 22, 2022 1.940 2.100 1.900 2.040 72,223 +0.05(+2.51%)
Feb 18, 2022 1.990 0 -0.10(-4.78%)
Feb 17, 2022 2.240 2.280 2.060 2.090 30,234 -0.20(-8.73%)
Feb 16, 2022 2.130 2.340 2.128 2.290 28,583 +0.12(+5.53%)
Feb 15, 2022 2.090 2.180 2.090 2.170 20,349 +0.08(+3.83%)
Feb 14, 2022 2.030 2.150 2.030 2.090 37,360 +0.03(+1.46%)
Feb 11, 2022 2.120 2.183 2.010 2.060 50,199 -0.07(-3.29%)
Feb 10, 2022 2.130 2.250 2.100 2.130 35,843 -0.05(-2.29%)
Feb 09, 2022 2.100 2.230 2.060 2.180 70,065 +0.09(+4.31%)
Feb 08, 2022 2.040 2.090 2.010 2.090 22,871 +0.02(+0.97%)
Feb 07, 2022 2.040 2.161 2.010 2.070 42,212 +0.00(+0.24%)
Feb 04, 2022 2.260 2.260 2.010 2.065 98,170 +0.02(+1.23%)
Feb 03, 2022 2.080 2.030 2.040 31,110 -0.10(-4.67%)
Feb 02, 2022 2.240 2.269 2.120 2.140 45,076 -0.15(-6.55%)
Feb 01, 2022 2.332 2.425 2.270 2.290 50,624 -0.04(-1.72%)
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%)
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.