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 (%)
Apr 30, 2021 6.860 6.990 6.570 6.630 189,100 -0.36(-5.15%)
Apr 29, 2021 6.710 7.220 6.400 6.990 316,520 +0.29(+4.33%)
Apr 28, 2021 6.500 6.740 6.300 6.700 132,753 +0.19(+2.92%)
Apr 27, 2021 6.610 6.750 6.380 6.510 132,364 -0.08(-1.21%)
Apr 26, 2021 6.325 6.800 6.320 6.590 216,763 +0.17(+2.65%)
Apr 23, 2021 6.170 6.430 6.055 6.420 177,300 +0.31(+5.07%)
Apr 22, 2021 6.250 6.350 6.000 6.110 169,064 -0.07(-1.13%)
Apr 21, 2021 5.810 6.240 5.700 6.180 257,796 +0.44(+7.67%)
Apr 20, 2021 6.120 6.120 5.700 5.740 226,586 -0.47(-7.57%)
Apr 19, 2021 6.220 6.300 5.750 6.210 431,435 -0.14(-2.20%)
Apr 16, 2021 6.650 6.650 6.150 6.350 351,700 -0.14(-2.16%)
Apr 15, 2021 6.870 6.870 6.370 6.490 451,521 -0.26(-3.85%)
Apr 14, 2021 7.210 7.280 6.720 6.750 674,618 -0.48(-6.64%)
Apr 13, 2021 7.290 7.330 7.060 7.230 222,539 -0.06(-0.82%)
Apr 12, 2021 7.360 7.460 7.020 7.290 339,699 -0.15(-2.02%)
Apr 09, 2021 7.380 7.650 7.190 7.440 325,800 -0.01(-0.13%)
Apr 08, 2021 7.550 7.560 7.210 7.450 265,150 -0.03(-0.40%)
Apr 07, 2021 7.650 8.090 7.340 7.480 489,953 -0.04(-0.53%)
Apr 06, 2021 7.120 8.170 6.910 7.520 807,897 +0.43(+6.06%)
Apr 05, 2021 7.530 7.600 6.980 7.090 424,749 -0.44(-5.84%)
Apr 01, 2021 7.450 7.750 7.150 7.530 544,600 +0.23(+3.15%)
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%)
Jan 04, 2021 5.600 5.720 5.370 5.440 365,344 -0.14(-2.51%)
Dec 31, 2020 5.580 5.580 5.580 521,691 -0.10(-1.76%)
Dec 30, 2020 5.380 5.880 5.300 5.680 521,691 +0.41(+7.78%)
Dec 29, 2020 5.810 5.900 5.190 5.270 838,093 -0.41(-7.22%)
Dec 28, 2020 6.070 6.080 5.530 5.680 614,040 -0.15(-2.57%)
Dec 24, 2020 6.100 6.100 5.750 5.830 610,200 -0.25(-4.11%)
Dec 23, 2020 5.980 6.080 5.410 6.080 3,757,345 -0.56(-8.43%)
Dec 22, 2020 7.090 7.200 6.600 6.640 820,841 -0.36(-5.14%)
Dec 21, 2020 7.500 8.400 6.800 7.000 1,384,153 -0.46(-6.17%)
Dec 18, 2020 7.380 7.700 7.150 7.460 428,300 +0.27(+3.76%)
Dec 17, 2020 7.590 7.620 7.080 7.190 266,641 -0.22(-2.97%)
Dec 16, 2020 7.180 7.900 7.000 7.410 632,080 +0.51(+7.39%)
Dec 15, 2020 7.200 7.450 6.750 6.900 251,561 -0.35(-4.83%)
Dec 14, 2020 7.450 8.037 6.905 7.250 498,992 -0.02(-0.28%)
Dec 11, 2020 6.970 7.510 6.750 7.270 431,600 +0.16(+2.25%)
Dec 10, 2020 7.120 7.680 6.950 7.110 457,196 -0.59(-7.66%)
Dec 09, 2020 8.400 8.600 6.360 7.700 1,508,918 -0.39(-4.82%)
Dec 08, 2020 8.330 8.970 7.540 8.090 1,287,491 -0.57(-6.58%)
Dec 07, 2020 6.180 9.300 6.080 8.660 4,059,030 +2.63(+43.62%)
Dec 04, 2020 4.900 7.160 4.900 6.030 4,500,000 +1.15(+23.57%)
Dec 03, 2020 4.090 4.880 3.850 4.880 942,372 +0.90(+22.61%)
Dec 02, 2020 3.910 4.200 3.900 3.980 179,947 -0.03(-0.75%)
Dec 01, 2020 4.290 4.500 3.890 4.010 323,369 -0.17(-4.07%)
Nov 30, 2020 4.200 4.500 4.040 4.180 725,759 +0.20(+5.03%)
Nov 27, 2020 3.350 4.150 3.310 3.980 497,200 +0.66(+19.88%)
Nov 25, 2020 3.000 3.340 2.900 3.320 93,000 +0.35(+11.78%)
Nov 24, 2020 3.080 3.100 2.920 2.970 84,733 -0.07(-2.30%)
Nov 23, 2020 2.800 3.050 2.800 3.040 150,799 +0.23(+8.19%)
Nov 20, 2020 2.810 2.884 2.700 2.810 66,400 +0.11(+4.07%)
Nov 19, 2020 2.720 2.730 2.600 2.700 60,437 +0.10(+3.85%)
Nov 18, 2020 2.730 2.730 2.580 2.600 41,980 -0.04(-1.52%)
Nov 17, 2020 2.800 2.800 2.570 2.640 41,232 -0.09(-3.30%)
Nov 16, 2020 2.890 2.890 2.700 2.730 25,001 -0.04(-1.44%)
Nov 13, 2020 2.660 2.789 2.660 2.770 40,600 -0.19(-6.42%)
Nov 12, 2020 2.900 3.000 2.850 2.960 84,668 +0.10(+3.50%)
Nov 11, 2020 2.990 2.999 2.850 2.860 17,277 -0.06(-2.05%)
Nov 10, 2020 2.960 3.000 2.860 2.920 21,169 +0.11(+3.91%)
Nov 09, 2020 3.110 3.120 2.810 2.810 23,573 -0.24(-7.87%)
Nov 06, 2020 3.050 3.120 2.850 3.050 87,500 +0.05(+1.67%)
Nov 05, 2020 2.950 3.055 2.950 3.000 36,822 +0.05(+1.69%)
Nov 04, 2020 2.740 2.990 2.740 2.950 17,767 +0.19(+6.88%)
Nov 03, 2020 2.730 2.885 2.710 2.760 36,093 +0.03(+1.10%)
Nov 02, 2020 2.940 2.990 2.730 2.730 34,799 -0.16(-5.54%)
Oct 30, 2020 2.935 3.010 2.850 2.890 34,000 -0.11(-3.67%)
Oct 29, 2020 2.980 3.115 2.980 3.000 33,460 +0.03(+1.01%)
Oct 28, 2020 3.110 3.250 2.950 2.970 72,843 -0.28(-8.62%)
Oct 27, 2020 3.350 3.350 3.080 3.250 56,655 +0.07(+2.20%)
Oct 26, 2020 3.340 3.340 3.060 3.180 82,457 -0.21(-6.19%)
Oct 23, 2020 3.190 3.450 3.080 3.390 130,900 +0.26(+8.31%)
Oct 22, 2020 3.080 3.140 3.020 3.130 57,560 +0.08(+2.62%)
Oct 21, 2020 3.100 3.100 3.000 3.050 29,227 -0.06(-1.93%)
Oct 20, 2020 2.980 3.110 2.980 3.110 45,841 +0.11(+3.67%)
Oct 19, 2020 3.030 3.100 2.960 3.000 63,794 -0.03(-0.99%)
Oct 16, 2020 2.960 3.080 2.960 3.030 136,100 +0.09(+3.06%)
Oct 15, 2020 2.950 2.960 2.730 2.940 128,737 -0.08(-2.65%)
Oct 14, 2020 2.830 3.150 2.795 3.020 316,187 +0.27(+9.82%)
Oct 13, 2020 2.820 2.825 2.750 2.750 61,377 -0.05(-1.79%)
Oct 12, 2020 2.840 2.850 2.700 2.800 114,295 +0.07(+2.56%)
Oct 09, 2020 2.610 2.860 2.610 2.730 120,400 +0.09(+3.41%)
Oct 08, 2020 2.590 2.640 2.540 2.640 32,961 +0.04(+1.54%)
Oct 07, 2020 2.540 2.630 2.480 2.600 58,810 +0.03(+1.17%)
Oct 06, 2020 2.430 2.600 2.420 2.570 100,746 +0.16(+6.64%)
Oct 05, 2020 2.370 2.500 2.350 2.410 110,584 +0.10(+4.56%)
Oct 02, 2020 2.180 2.360 2.100 2.305 128,300 +0.06(+2.44%)
Oct 01, 2020 2.210 2.310 2.210 2.250 53,946 +0.02(+0.90%)
Sep 30, 2020 2.290 2.380 2.230 2.230 100,270 -0.12(-5.11%)
Sep 29, 2020 2.260 2.430 2.160 2.350 312,127 +0.06(+2.62%)
Sep 28, 2020 2.580 2.690 2.130 2.290 530,667 -0.37(-13.91%)
Sep 25, 2020 2.900 2.920 2.470 2.660 380,800 -0.26(-8.90%)
Sep 24, 2020 2.700 2.990 2.670 2.920 535,950 -0.99(-25.32%)
Sep 23, 2020 3.950 4.090 3.870 3.910 528,021 +0.11(+2.89%)
Sep 22, 2020 4.100 4.100 3.800 3.800 225,049 -0.30(-7.32%)
Sep 21, 2020 4.020 4.180 4.000 4.100 184,462 +0.10(+2.50%)
Sep 18, 2020 4.080 4.210 4.000 4.000 136,200 -0.12(-2.91%)
Sep 17, 2020 4.010 4.150 3.920 4.120 299,109 +0.02(+0.49%)
Sep 16, 2020 3.940 4.400 3.910 4.100 1,516,835 +0.13(+3.27%)
Sep 15, 2020 4.000 4.060 3.840 3.970 200,804 +0.09(+2.32%)
Sep 14, 2020 3.940 3.960 3.800 3.880 66,889 +0.08(+2.11%)
Sep 11, 2020 3.980 3.990 3.700 3.800 257,600 -0.14(-3.55%)
Sep 10, 2020 4.020 4.150 3.900 3.940 213,191 -0.08(-1.99%)
Sep 09, 2020 4.050 4.200 4.010 4.020 82,325 +0.02(+0.50%)
Sep 08, 2020 4.010 4.490 3.950 4.000 987,551 -0.08(-1.96%)
Sep 04, 2020 4.080 4.144 3.770 4.080 295,900 +0.01(+0.25%)
Sep 03, 2020 4.300 4.300 4.000 4.070 565,982 -0.32(-7.29%)
Sep 02, 2020 4.150 4.490 4.060 4.390 793,491 +0.25(+6.04%)
Sep 01, 2020 3.820 5.260 3.670 4.140 8,503,811 +0.41(+10.99%)
Aug 31, 2020 3.800 3.840 3.650 3.730 91,481 +0.04(+1.08%)
Aug 28, 2020 3.960 3.960 3.660 3.690 140,500 -0.20(-5.14%)
Aug 27, 2020 3.980 3.980 3.800 3.890 115,781 -0.09(-2.26%)
Aug 26, 2020 4.150 4.210 3.860 3.980 474,445 -0.17(-4.10%)
Aug 25, 2020 4.130 4.250 4.060 4.150 89,751 +0.02(+0.48%)
Aug 24, 2020 4.350 4.350 4.080 4.130 170,744 -0.10(-2.36%)
Aug 21, 2020 4.250 4.280 4.200 4.230 127,300 -0.09(-2.08%)
Aug 20, 2020 4.260 4.430 4.250 4.320 81,650 +0.07(+1.65%)
Aug 19, 2020 4.410 4.470 4.250 4.250 182,642 -0.16(-3.63%)
Aug 18, 2020 4.550 4.700 4.370 4.410 298,354 -0.05(-1.12%)
Aug 17, 2020 4.400 4.590 4.380 4.460 251,018 +0.14(+3.24%)
Aug 14, 2020 4.500 4.500 4.060 4.320 390,900 -0.18(-4.00%)
Aug 13, 2020 4.250 4.740 3.960 4.500 874,443 +0.35(+8.43%)
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.