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 (%)
Jul 30, 2021 4.420 4.500 4.250 4.300 62,916 -0.12(-2.71%)
Jul 29, 2021 4.560 4.580 4.350 4.420 60,075 -0.08(-1.78%)
Jul 28, 2021 4.250 4.570 4.180 4.500 118,752 +0.20(+4.65%)
Jul 27, 2021 4.460 4.460 4.150 4.300 153,402 -0.16(-3.59%)
Jul 26, 2021 4.500 4.660 4.410 4.460 67,432 -0.10(-2.19%)
Jul 23, 2021 4.760 4.760 4.450 4.560 108,615 -0.18(-3.80%)
Jul 22, 2021 4.820 4.930 4.700 4.740 65,930 -0.13(-2.67%)
Jul 21, 2021 4.700 4.980 4.700 4.870 65,420 +0.12(+2.53%)
Jul 20, 2021 4.460 4.780 4.350 4.750 101,097 +0.29(+6.50%)
Jul 19, 2021 4.400 4.588 4.310 4.460 72,948 -0.04(-0.89%)
Jul 16, 2021 4.500 4.850 4.400 4.500 100,635 +0.03(+0.67%)
Jul 15, 2021 4.520 4.570 4.310 4.470 93,155 -0.05(-1.11%)
Jul 14, 2021 4.790 4.837 4.500 4.520 99,553 -0.23(-4.84%)
Jul 13, 2021 4.910 5.000 4.710 4.750 126,351 -0.20(-4.04%)
Jul 12, 2021 5.010 5.050 4.860 4.950 77,195 -0.05(-1.00%)
Jul 09, 2021 5.000 5.060 4.860 5.000 57,423 +0.06(+1.21%)
Jul 08, 2021 4.790 5.050 4.700 4.940 102,950 +0.06(+1.23%)
Jul 07, 2021 5.290 5.290 4.790 4.880 200,707 -0.42(-7.92%)
Jul 06, 2021 5.230 5.426 5.100 5.300 81,776 +0.02(+0.38%)
Jul 02, 2021 5.600 5.600 5.210 5.280 122,946 -0.22(-4.00%)
Jul 01, 2021 5.640 5.782 5.457 5.500 101,417 -0.21(-3.68%)
Jun 30, 2021 6.000 6.060 5.610 5.710 223,281 -0.27(-4.52%)
Jun 29, 2021 5.750 6.080 5.700 5.980 363,127 +0.23(+4.00%)
Jun 28, 2021 5.900 5.970 5.650 5.750 185,318 -0.09(-1.54%)
Jun 25, 2021 5.860 5.980 5.720 5.840 214,858 +0.00(+0.00%)
Jun 24, 2021 5.360 5.840 5.345 5.840 187,270 +0.50(+9.36%)
Jun 23, 2021 5.410 5.540 5.310 5.340 118,755 -0.12(-2.20%)
Jun 22, 2021 5.350 5.480 5.240 5.460 130,499 +0.10(+1.87%)
Jun 21, 2021 5.280 5.390 5.050 5.360 138,650 +0.12(+2.29%)
Jun 18, 2021 5.330 5.490 5.200 5.240 218,850 -0.10(-1.87%)
Jun 17, 2021 5.100 5.450 5.100 5.340 151,930 +0.15(+2.89%)
Jun 16, 2021 5.180 5.220 5.049 5.190 140,974 +0.05(+0.97%)
Jun 15, 2021 5.400 5.450 5.100 5.140 128,002 -0.18(-3.38%)
Jun 14, 2021 5.520 5.530 5.245 5.320 139,276 -0.15(-2.74%)
Jun 11, 2021 5.440 5.490 5.300 5.470 118,185 +0.23(+4.39%)
Jun 10, 2021 5.490 5.560 5.020 5.240 102,567 -0.20(-3.68%)
Jun 09, 2021 5.550 5.580 5.340 5.440 115,262 -0.01(-0.18%)
Jun 08, 2021 5.430 5.650 5.120 5.450 142,943 +0.05(+0.93%)
Jun 07, 2021 5.530 5.580 5.320 5.400 124,878 -0.05(-0.92%)
Jun 04, 2021 5.320 5.500 5.180 5.450 119,622 +0.28(+5.42%)
Jun 03, 2021 5.330 5.330 5.010 5.170 141,523 -0.16(-3.00%)
Jun 02, 2021 5.390 5.390 5.170 5.330 116,848 +0.08(+1.52%)
Jun 01, 2021 5.240 5.470 5.080 5.250 98,873 +0.06(+1.16%)
May 28, 2021 5.410 5.660 5.137 5.190 157,897 -0.18(-3.35%)
May 27, 2021 5.396 5.457 5.110 5.370 138,700 +0.18(+3.47%)
May 26, 2021 4.950 5.390 4.920 5.190 128,050 +0.32(+6.57%)
May 25, 2021 4.910 5.050 4.810 4.870 66,447 -0.11(-2.21%)
May 24, 2021 4.880 5.080 4.740 4.980 110,061 +0.11(+2.26%)
May 21, 2021 5.020 5.090 4.830 4.870 115,576 -0.07(-1.42%)
May 20, 2021 5.050 5.080 4.780 4.940 179,760 +0.03(+0.61%)
May 19, 2021 4.670 4.960 4.660 4.910 89,343 +0.07(+1.45%)
May 18, 2021 4.730 4.980 4.650 4.840 122,132 +0.09(+1.89%)
May 17, 2021 4.610 4.810 4.600 4.750 164,946 +0.02(+0.42%)
May 14, 2021 4.200 5.080 4.200 4.730 562,293 +0.68(+16.79%)
May 13, 2021 5.000 5.090 3.940 4.050 918,352 -1.12(-21.66%)
May 12, 2021 5.350 5.390 5.100 5.170 244,887 -0.21(-3.90%)
May 11, 2021 5.010 5.430 5.010 5.380 276,749 +0.00(+0.00%)
May 10, 2021 5.620 5.720 5.340 5.380 251,681 -0.28(-4.95%)
May 07, 2021 5.730 6.090 5.620 5.660 178,325 +0.01(+0.18%)
May 06, 2021 6.040 6.100 5.520 5.650 383,200 -0.45(-7.38%)
May 05, 2021 6.220 6.380 6.010 6.100 130,442 -0.06(-0.97%)
May 04, 2021 6.230 6.330 5.944 6.160 180,016 -0.22(-3.45%)
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.