Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kubient Inc (NQ: KBNT )

N/A 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 (%)
Aug 31, 2022 1.150 1.600 1.120 1.280 1,211,603 +0.16(+14.29%)
Aug 30, 2022 1.160 1.180 1.030 1.120 75,947 +0.03(+2.75%)
Aug 29, 2022 1.140 1.260 1.000 1.090 36,347 +0.00(+0.00%)
Aug 26, 2022 1.210 1.230 1.080 1.090 27,147 -0.16(-12.80%)
Aug 25, 2022 1.370 1.370 1.250 1.250 22,692 -0.01(-0.79%)
Aug 24, 2022 1.250 1.275 1.250 1.260 10,604 +0.01(+0.80%)
Aug 23, 2022 1.260 1.320 1.245 1.250 105,564 -0.07(-5.04%)
Aug 22, 2022 1.150 1.490 1.150 1.316 121,555 +0.07(+5.30%)
Aug 19, 2022 1.250 1.280 1.240 1.250 104,085 +0.05(+4.17%)
Aug 18, 2022 1.120 1.240 1.120 1.200 186,057 +0.10(+9.09%)
Aug 17, 2022 0.9600 1.140 0.9600 1.100 168,060 +0.14(+14.58%)
Aug 16, 2022 0.9800 0.9776 0.7920 0.9600 192,336 -0.19(-16.52%)
Aug 15, 2022 1.140 1.150 1.130 1.150 13,273 +0.00(+0.00%)
Aug 12, 2022 1.110 1.150 1.110 1.150 22,850 +0.03(+2.68%)
Aug 11, 2022 1.130 1.160 1.120 1.120 28,473 +0.02(+1.82%)
Aug 10, 2022 1.120 1.120 1.040 1.100 26,606 +0.06(+5.77%)
Aug 09, 2022 1.080 1.080 1.020 1.040 11,027 +0.02(+2.24%)
Aug 08, 2022 1.000 1.020 1.000 1.017 15,897 +0.02(+1.72%)
Aug 05, 2022 1.000 1.020 1.000 1.000 11,588 +0.00(+0.00%)
Aug 04, 2022 1.010 1.010 1.000 1.000 6,005 +0.00(+0.10%)
Aug 03, 2022 1.010 1.020 0.9980 0.9990 38,112 -0.01(-1.23%)
Aug 02, 2022 1.000 1.020 0.9960 1.011 12,586 +0.01(+1.14%)
Aug 01, 2022 1.000 1.020 0.9950 1.000 9,473 -0.00(-0.36%)
Jul 29, 2022 1.050 1.050 0.9900 1.004 48,254 +0.00(+0.36%)
Jul 28, 2022 1.060 1.100 1.000 1.000 16,647 -0.01(-0.99%)
Jul 27, 2022 1.000 1.030 1.000 1.010 7,240 +0.01(+1.00%)
Jul 26, 2022 1.000 1.020 1.000 1.000 8,416 +0.00(+0.00%)
Jul 25, 2022 1.000 1.010 0.9950 1.000 18,921 +0.00(+0.00%)
Jul 22, 2022 1.000 1.010 1.000 1.000 19,961 +0.00(+0.00%)
Jul 21, 2022 1.010 1.050 1.000 1.000 5,864 +0.00(+0.00%)
Jul 20, 2022 1.000 1.055 0.9900 1.000 27,977 +0.00(+0.00%)
Jul 19, 2022 1.000 1.040 1.000 1.000 5,839 +0.00(+0.00%)
Jul 18, 2022 1.030 1.040 1.000 1.000 3,446 +0.00(+0.00%)
Jul 15, 2022 1.000 1.030 1.000 1.000 24,276 +0.00(+0.00%)
Jul 14, 2022 1.040 1.040 0.9800 1.000 14,292 -0.00(-0.01%)
Jul 13, 2022 1.000 1.110 1.000 1.000 10,234 +0.00(+0.01%)
Jul 12, 2022 1.010 1.049 1.000 1.000 12,511 -0.06(-5.66%)
Jul 11, 2022 1.120 1.120 1.010 1.060 6,705 -0.01(-0.93%)
Jul 08, 2022 0.9300 1.100 0.9220 1.070 69,642 +0.06(+5.94%)
Jul 07, 2022 0.7700 1.050 0.7700 1.010 83,087 +0.21(+27.04%)
Jul 06, 2022 0.7235 0.8500 0.7235 0.7950 36,551 +0.05(+7.00%)
Jul 05, 2022 0.7400 0.8000 0.6800 0.7430 36,865 +0.07(+11.23%)
Jul 01, 2022 0.6666 0.7016 0.6666 0.6680 9,840 +0.01(+1.21%)
Jun 30, 2022 0.7400 0.7460 0.6600 0.6600 15,485 -0.06(-8.86%)
Jun 29, 2022 0.7011 0.8080 0.7011 0.7242 11,017 -0.02(-3.18%)
Jun 28, 2022 0.8100 0.8166 0.7278 0.7480 10,063 -0.07(-8.56%)
Jun 27, 2022 0.7500 0.8180 0.7500 0.8180 11,080 +0.07(+9.07%)
Jun 24, 2022 0.8000 0.8600 0.7500 0.7500 28,067 -0.09(-10.71%)
Jun 23, 2022 0.8000 0.8680 0.8000 0.8400 4,369 +0.01(+0.99%)
Jun 22, 2022 0.8700 0.8700 0.8000 0.8318 15,468 +0.01(+0.91%)
Jun 21, 2022 0.7612 0.8243 0.7500 0.8243 24,625 +0.02(+2.99%)
Jun 17, 2022 0.8746 0.8746 0.7500 0.8004 27,143 +0.01(+1.32%)
Jun 16, 2022 0.8300 0.8300 0.7500 0.7900 16,082 -0.05(-6.04%)
Jun 15, 2022 0.8300 0.9300 0.8300 0.8408 5,079 -0.01(-0.65%)
Jun 14, 2022 0.9200 0.9292 0.8301 0.8463 17,622 -0.08(-8.88%)
Jun 13, 2022 0.9900 1.120 0.8300 0.9288 48,822 -0.06(-6.18%)
Jun 10, 2022 1.080 1.080 0.9400 0.9900 21,996 -0.04(-3.88%)
Jun 09, 2022 1.055 1.055 1.008 1.030 1,811 -0.01(-0.96%)
Jun 08, 2022 1.060 1.060 1.006 1.040 9,622 +0.03(+2.97%)
Jun 07, 2022 1.020 1.070 1.000 1.010 21,360 -0.10(-9.01%)
Jun 06, 2022 1.100 1.170 1.002 1.110 14,043 +0.03(+2.78%)
Jun 03, 2022 1.190 1.190 0.9620 1.080 38,597 +0.08(+8.46%)
Jun 02, 2022 0.9500 1.040 0.9500 0.9958 12,355 +0.02(+1.54%)
Jun 01, 2022 1.030 1.040 0.9500 0.9807 8,556 -0.07(-6.60%)
May 31, 2022 1.040 1.060 1.020 1.050 12,092 -0.04(-3.68%)
May 27, 2022 0.9500 1.105 0.9500 1.090 20,159 +0.10(+10.11%)
May 26, 2022 0.9300 1.040 0.9300 0.9900 8,782 +0.03(+3.11%)
May 25, 2022 1.000 1.040 0.9500 0.9601 3,341 -0.04(-3.88%)
May 24, 2022 1.020 1.040 0.9606 0.9989 12,439 -0.00(-0.26%)
May 23, 2022 1.010 1.040 0.9904 1.002 30,489 +0.00(+0.15%)
May 20, 2022 1.130 1.140 0.9500 1.000 39,101 -0.08(-7.41%)
May 19, 2022 1.020 1.110 1.020 1.080 12,613 +0.03(+2.86%)
May 18, 2022 1.030 1.070 1.029 1.050 32,692 +0.04(+3.96%)
May 17, 2022 1.060 1.088 1.000 1.010 173,709 -0.08(-7.34%)
May 16, 2022 1.100 1.130 1.050 1.090 84,226 +0.08(+7.92%)
May 13, 2022 1.000 1.159 1.000 1.010 275,867 +0.01(+1.24%)
May 12, 2022 0.8300 1.110 0.7899 0.9976 827,268 +0.23(+29.74%)
May 11, 2022 0.7500 0.8200 0.6773 0.7689 148,995 +0.05(+6.79%)
May 10, 2022 0.7942 0.7942 0.6121 0.7200 120,990 -0.07(-9.42%)
May 09, 2022 0.8360 0.8879 0.7700 0.7949 61,383 -0.09(-9.96%)
May 06, 2022 0.9100 1.000 0.8700 0.8828 53,940 -0.05(-5.08%)
May 05, 2022 1.090 1.090 0.9200 0.9300 97,063 -0.03(-3.12%)
May 04, 2022 1.010 1.060 0.9150 0.9600 86,580 -0.01(-1.04%)
May 03, 2022 1.010 1.050 0.9701 0.9701 32,942 -0.03(-2.61%)
May 02, 2022 1.000 1.040 0.9703 0.9961 75,539 -0.06(-6.03%)
Apr 29, 2022 1.120 1.142 1.040 1.060 29,878 -0.04(-3.64%)
Apr 28, 2022 1.230 1.230 1.090 1.100 26,911 -0.03(-2.65%)
Apr 27, 2022 1.150 1.165 1.120 1.130 16,360 -0.03(-2.16%)
Apr 26, 2022 1.210 1.270 1.155 1.155 115,288 -0.04(-3.75%)
Apr 25, 2022 1.120 1.227 1.110 1.200 203,156 +0.04(+3.44%)
Apr 22, 2022 1.110 1.180 1.103 1.160 37,597 +0.04(+3.58%)
Apr 21, 2022 1.230 1.270 1.100 1.120 102,572 -0.09(-7.44%)
Apr 20, 2022 1.134 1.230 1.132 1.210 39,888 +0.01(+0.83%)
Apr 19, 2022 1.240 1.340 1.180 1.200 67,145 -0.07(-5.51%)
Apr 18, 2022 1.280 1.280 1.251 1.270 19,721 -0.01(-0.78%)
Apr 14, 2022 1.400 1.400 1.280 1.280 64,868 -0.13(-9.22%)
Apr 13, 2022 1.350 1.420 1.350 1.410 25,364 +0.02(+1.44%)
Apr 12, 2022 1.410 1.430 1.360 1.390 110,782 -0.01(-0.71%)
Apr 11, 2022 1.370 1.420 1.340 1.400 32,828 +0.03(+2.19%)
Apr 08, 2022 1.430 1.440 1.360 1.370 46,512 -0.06(-4.20%)
Apr 07, 2022 1.490 1.490 1.410 1.430 33,964 -0.02(-1.38%)
Apr 06, 2022 1.540 1.540 1.363 1.450 76,055 -0.06(-3.97%)
Apr 05, 2022 1.490 1.510 1.460 1.510 47,486 +0.02(+1.34%)
Apr 04, 2022 1.600 1.600 1.450 1.490 130,555 -0.11(-6.88%)
Apr 01, 2022 1.680 1.710 1.600 1.600 85,619 -0.10(-5.88%)
Mar 31, 2022 1.770 1.770 1.650 1.700 194,438 -0.25(-12.82%)
Mar 30, 2022 2.000 2.000 1.870 1.950 95,718 +0.08(+4.28%)
Mar 29, 2022 1.970 1.970 1.870 1.870 68,942 -0.01(-0.53%)
Mar 28, 2022 2.140 2.150 1.835 1.880 95,848 -0.16(-7.84%)
Mar 25, 2022 2.093 2.102 2.020 2.040 13,926 -0.04(-1.92%)
Mar 24, 2022 2.090 2.110 2.010 2.080 10,260 -0.01(-0.48%)
Mar 23, 2022 2.070 2.128 2.070 2.090 30,826 -0.05(-2.34%)
Mar 22, 2022 2.000 2.192 1.970 2.140 52,941 +0.18(+9.18%)
Mar 21, 2022 2.150 2.154 1.910 1.960 53,194 -0.18(-8.41%)
Mar 18, 2022 2.060 2.150 2.060 2.140 36,051 +0.08(+3.88%)
Mar 17, 2022 2.000 2.060 1.960 2.060 13,262 +0.11(+5.64%)
Mar 16, 2022 1.900 1.980 1.870 1.950 43,715 +0.07(+3.72%)
Mar 15, 2022 1.840 1.920 1.800 1.880 42,561 +0.08(+4.44%)
Mar 14, 2022 1.870 1.880 1.800 1.800 71,130 -0.03(-1.64%)
Mar 11, 2022 1.870 1.900 1.822 1.830 56,017 -0.06(-3.17%)
Mar 10, 2022 1.890 1.960 1.850 1.890 67,011 -0.01(-0.53%)
Mar 09, 2022 2.010 2.010 1.850 1.900 48,250 +0.02(+1.06%)
Mar 08, 2022 1.840 1.956 1.800 1.880 129,933 +0.08(+4.44%)
Mar 07, 2022 1.890 1.890 1.800 1.800 92,568 -0.05(-2.70%)
Mar 04, 2022 1.850 1.890 1.781 1.850 68,727 +0.00(+0.00%)
Mar 03, 2022 1.930 1.970 1.850 1.850 36,696 -0.08(-4.15%)
Mar 02, 2022 1.930 1.970 1.920 1.930 36,420 +0.00(+0.00%)
Mar 01, 2022 1.950 1.980 1.890 1.930 62,840 -0.01(-0.52%)
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%)
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%)
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.