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 (%)
Mar 31, 2021 6.500 7.680 6.450 7.300 725,916 +0.94(+14.78%)
Mar 30, 2021 6.400 6.690 6.230 6.360 248,108 -0.09(-1.40%)
Mar 29, 2021 6.810 7.060 6.210 6.450 659,984 -0.47(-6.79%)
Mar 26, 2021 7.490 7.900 6.710 6.920 1,137,900 -0.04(-0.57%)
Mar 25, 2021 6.560 7.200 6.330 6.960 659,916 +0.24(+3.57%)
Mar 24, 2021 7.430 7.610 6.680 6.720 632,681 -0.71(-9.56%)
Mar 23, 2021 7.250 8.090 7.060 7.430 1,404,201 +0.22(+3.05%)
Mar 22, 2021 7.620 7.770 7.030 7.210 575,130 -0.34(-4.50%)
Mar 19, 2021 7.720 8.020 7.550 7.550 440,100 -0.24(-3.08%)
Mar 18, 2021 7.700 8.100 7.540 7.790 361,565 -0.11(-1.39%)
Mar 17, 2021 7.720 8.200 7.410 7.900 676,833 -0.06(-0.75%)
Mar 16, 2021 8.080 8.670 7.660 7.960 853,700 -0.25(-3.05%)
Mar 15, 2021 8.300 8.560 7.600 8.210 1,166,034 -0.28(-3.30%)
Mar 12, 2021 6.830 9.090 6.735 8.490 1,947,900 +1.56(+22.51%)
Mar 11, 2021 6.900 7.150 6.770 6.930 455,548 +0.21(+3.12%)
Mar 10, 2021 6.950 7.240 6.380 6.720 643,142 -0.03(-0.44%)
Mar 09, 2021 6.250 6.900 6.020 6.750 1,220,569 +1.06(+18.63%)
Mar 08, 2021 6.220 6.500 5.640 5.690 646,524 -0.57(-9.11%)
Mar 05, 2021 6.680 6.700 4.880 6.260 1,472,300 -0.34(-5.15%)
Mar 04, 2021 7.600 7.770 5.850 6.600 1,870,145 -1.28(-16.24%)
Mar 03, 2021 8.090 8.590 7.620 7.880 1,649,064 +0.38(+5.07%)
Mar 02, 2021 7.860 8.200 7.300 7.500 881,516 -0.40(-5.06%)
Mar 01, 2021 7.310 8.200 7.250 7.900 965,403 +0.99(+14.33%)
Feb 26, 2021 7.680 7.880 6.510 6.910 1,600,800 -1.03(-12.97%)
Feb 25, 2021 8.480 8.900 7.680 7.940 1,372,742 -0.53(-6.26%)
Feb 24, 2021 8.980 9.670 8.310 8.470 1,237,787 +0.11(+1.32%)
Feb 23, 2021 8.760 9.930 7.850 8.360 1,982,726 -1.45(-14.78%)
Feb 22, 2021 11.00 12.28 9.540 9.810 3,089,460 -1.21(-10.98%)
Feb 19, 2021 11.50 12.71 10.80 11.02 1,936,300 +0.42(+3.96%)
Feb 18, 2021 11.26 11.60 10.50 10.60 1,289,060 -1.23(-10.40%)
Feb 17, 2021 10.30 12.32 10.11 11.83 2,039,502 +0.74(+6.67%)
Feb 16, 2021 7.970 16.26 7.830 11.09 9,909,274 +3.50(+46.11%)
Feb 12, 2021 7.510 7.890 7.350 7.590 290,600 +0.19(+2.57%)
Feb 11, 2021 8.150 8.370 7.140 7.400 799,698 -0.60(-7.50%)
Feb 10, 2021 7.650 8.000 6.660 8.000 1,399,449 +0.55(+7.38%)
Feb 09, 2021 7.330 7.740 7.000 7.450 827,831 +0.13(+1.78%)
Feb 08, 2021 6.930 7.550 6.870 7.320 1,603,435 +0.89(+13.84%)
Feb 05, 2021 5.960 6.630 5.890 6.430 1,246,700 +0.49(+8.25%)
Feb 04, 2021 5.950 6.020 5.800 5.940 512,268 +0.00(+0.00%)
Feb 03, 2021 5.750 5.980 5.660 5.940 443,087 +0.24(+4.21%)
Feb 02, 2021 5.570 5.740 5.500 5.700 379,481 +0.14(+2.52%)
Feb 01, 2021 5.640 5.700 5.430 5.560 517,009 -0.12(-2.11%)
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%)
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.