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 (%)
Sep 30, 2022 0.9000 1.060 0.8966 0.9800 16,440 -0.01(-1.49%)
Sep 29, 2022 1.110 1.110 0.9346 0.9948 37,245 -0.17(-14.24%)
Sep 28, 2022 1.180 1.210 1.120 1.160 42,513 -0.04(-3.33%)
Sep 27, 2022 1.210 1.250 1.200 1.200 12,563 +0.01(+0.84%)
Sep 26, 2022 1.170 1.220 1.170 1.190 47,127 -0.01(-0.83%)
Sep 23, 2022 1.200 1.220 1.170 1.200 61,682 -0.01(-0.83%)
Sep 22, 2022 1.200 1.215 1.200 1.210 11,030 +0.00(+0.00%)
Sep 21, 2022 1.180 1.220 1.180 1.210 8,548 +0.00(+0.41%)
Sep 20, 2022 1.200 1.220 1.190 1.205 48,227 -0.01(-1.23%)
Sep 19, 2022 1.220 1.285 1.200 1.220 20,737 -0.06(-4.69%)
Sep 16, 2022 1.220 1.280 1.200 1.280 30,866 +0.02(+1.59%)
Sep 15, 2022 1.250 1.260 1.190 1.260 55,088 +0.06(+5.00%)
Sep 14, 2022 1.370 1.370 1.130 1.200 131,135 +0.00(+0.00%)
Sep 13, 2022 1.200 1.210 1.180 1.200 36,170 -0.01(-0.83%)
Sep 12, 2022 1.250 1.300 1.200 1.210 12,979 -0.01(-0.82%)
Sep 09, 2022 1.210 1.280 1.210 1.220 11,565 +0.01(+0.92%)
Sep 08, 2022 1.200 1.209 1.200 1.209 42,718 -0.00(-0.09%)
Sep 07, 2022 1.190 1.210 1.180 1.210 48,639 +0.00(+0.41%)
Sep 06, 2022 1.200 1.220 1.117 1.205 52,165 +0.01(+0.42%)
Sep 02, 2022 1.150 1.210 1.092 1.200 54,598 +0.01(+0.84%)
Sep 01, 2022 1.280 1.280 1.150 1.190 95,700 -0.09(-7.03%)
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%)
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.