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 (%)
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%)
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.