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 (%)
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%)
May 03, 2021 6.740 6.740 6.300 6.380 135,946 -0.25(-3.77%)
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%)
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.