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, 2023 1.010 1.010 0.7672 0.8201 30,206 +0.05(+5.96%)
Feb 27, 2023 0.8145 0.8580 0.7740 0.7740 11,102 -0.06(-6.76%)
Feb 24, 2023 0.9000 0.9169 0.8000 0.8301 32,177 -0.04(-4.59%)
Feb 23, 2023 0.9000 0.9100 0.8700 0.8700 16,173 -0.03(-3.33%)
Feb 22, 2023 0.9227 0.9825 0.8806 0.9000 11,416 -0.05(-5.26%)
Feb 21, 2023 1.030 1.068 0.9301 0.9500 69,525 -0.12(-11.21%)
Feb 17, 2023 1.040 1.111 1.010 1.070 34,350 +0.04(+3.88%)
Feb 16, 2023 1.010 1.042 1.010 1.030 11,661 +0.03(+3.00%)
Feb 15, 2023 1.000 1.000 0.9600 1.000 14,981 +0.02(+2.04%)
Feb 14, 2023 0.9608 1.020 0.9608 0.9800 11,445 -0.00(-0.01%)
Feb 13, 2023 1.010 1.020 0.9193 0.9801 22,057 -0.05(-4.47%)
Feb 10, 2023 1.020 1.100 0.9600 1.026 17,343 -0.02(-2.29%)
Feb 09, 2023 1.100 1.100 0.9800 1.050 59,407 +0.00(+0.16%)
Feb 08, 2023 1.080 1.197 0.9938 1.048 135,569 -0.05(-4.70%)
Feb 07, 2023 1.160 1.240 1.010 1.100 69,321 -0.07(-5.98%)
Feb 06, 2023 1.240 1.280 1.119 1.170 85,800 -0.07(-5.65%)
Feb 03, 2023 1.160 1.290 1.130 1.240 107,585 +0.08(+6.90%)
Feb 02, 2023 1.310 1.540 1.085 1.160 1,304,594 -0.14(-10.77%)
Feb 01, 2023 0.8500 1.600 0.7501 1.300 5,686,907 +0.48(+58.17%)
Jan 31, 2023 0.7501 0.8900 0.7501 0.8219 74,041 +0.06(+8.14%)
Jan 30, 2023 0.7600 0.7980 0.7200 0.7600 21,360 -0.00(-0.54%)
Jan 27, 2023 0.7700 0.8700 0.7592 0.7641 103,701 +0.01(+1.88%)
Jan 26, 2023 0.7800 0.7800 0.7000 0.7500 59,645 +0.04(+4.94%)
Jan 25, 2023 0.7105 0.7500 0.7000 0.7147 3,810 +0.00(+0.61%)
Jan 24, 2023 0.7100 0.7499 0.7100 0.7104 10,907 -0.04(-5.28%)
Jan 23, 2023 0.7600 0.7799 0.7000 0.7500 24,363 +0.02(+2.71%)
Jan 20, 2023 0.6500 0.7755 0.6500 0.7302 14,453 +0.03(+4.28%)
Jan 19, 2023 0.7300 0.7661 0.6600 0.7002 18,259 -0.05(-6.33%)
Jan 18, 2023 0.7600 0.7980 0.7387 0.7475 11,371 -0.01(-1.66%)
Jan 17, 2023 0.7300 0.7900 0.7300 0.7601 16,131 +0.03(+3.41%)
Jan 13, 2023 0.7400 0.7900 0.7350 0.7350 11,545 -0.03(-3.29%)
Jan 12, 2023 0.7100 0.7900 0.7000 0.7600 16,249 +0.08(+11.29%)
Jan 11, 2023 0.6497 0.7900 0.6200 0.6829 68,535 +0.04(+6.54%)
Jan 10, 2023 0.6500 0.6500 0.6301 0.6410 10,102 -0.01(-1.38%)
Jan 09, 2023 0.6300 0.6500 0.6300 0.6500 5,806 +0.02(+3.17%)
Jan 06, 2023 0.6299 0.6300 0.6150 0.6300 7,349 +0.00(+0.00%)
Jan 05, 2023 0.6200 0.6400 0.6101 0.6300 12,840 +0.02(+2.44%)
Jan 04, 2023 0.6500 0.7990 0.5800 0.6150 19,401 -0.04(-5.38%)
Jan 03, 2023 0.6600 0.7100 0.5650 0.6500 14,390 +0.01(+1.64%)
Dec 30, 2022 0.6000 0.6900 0.5650 0.6395 91,313 +0.01(+1.43%)
Dec 29, 2022 0.6000 0.6450 0.6000 0.6305 39,322 +0.01(+1.68%)
Dec 28, 2022 0.5510 0.6600 0.5510 0.6201 48,115 -0.01(-1.57%)
Dec 27, 2022 0.6460 0.6868 0.5130 0.6300 36,133 -0.09(-12.50%)
Dec 23, 2022 0.7590 0.7590 0.6401 0.7200 18,874 +0.00(+0.00%)
Dec 22, 2022 0.6900 0.7201 0.6693 0.7200 18,066 +0.03(+4.35%)
Dec 21, 2022 0.7920 0.7953 0.6600 0.6900 30,491 -0.13(-15.85%)
Dec 20, 2022 0.8400 0.8760 0.7650 0.8200 9,477 -0.01(-1.71%)
Dec 19, 2022 0.7700 0.8380 0.7700 0.8343 6,009 +0.02(+2.37%)
Dec 16, 2022 0.7702 0.8150 0.7700 0.8150 9,014 -0.00(-0.56%)
Dec 15, 2022 0.7650 0.8500 0.7650 0.8196 14,663 +0.03(+3.45%)
Dec 14, 2022 0.8364 0.8400 0.7701 0.7923 4,092 -0.01(-1.04%)
Dec 13, 2022 0.7900 0.8361 0.7900 0.8006 7,155 +0.03(+3.96%)
Dec 12, 2022 0.8125 0.8602 0.7650 0.7701 31,520 -0.08(-9.67%)
Dec 09, 2022 0.8700 0.8700 0.8500 0.8525 9,375 -0.02(-2.02%)
Dec 08, 2022 0.8701 0.8848 0.8700 0.8701 7,483 -0.01(-1.66%)
Dec 07, 2022 0.8800 0.9288 0.8800 0.8848 7,392 -0.01(-0.61%)
Dec 06, 2022 0.9300 0.9300 0.8900 0.8902 12,344 +0.01(+1.16%)
Dec 05, 2022 0.9000 0.9200 0.8800 0.8800 19,749 -0.07(-7.38%)
Dec 02, 2022 0.9301 0.9501 0.9301 0.9501 5,132 +0.03(+3.27%)
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.