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 31, 2022 1.040 1.060 1.020 1.050 12,092 -0.04(-3.68%)
May 27, 2022 0.9500 1.105 0.9500 1.090 20,159 +0.10(+10.11%)
May 26, 2022 0.9300 1.040 0.9300 0.9900 8,782 +0.03(+3.11%)
May 25, 2022 1.000 1.040 0.9500 0.9601 3,341 -0.04(-3.88%)
May 24, 2022 1.020 1.040 0.9606 0.9989 12,439 -0.00(-0.26%)
May 23, 2022 1.010 1.040 0.9904 1.002 30,489 +0.00(+0.15%)
May 20, 2022 1.130 1.140 0.9500 1.000 39,101 -0.08(-7.41%)
May 19, 2022 1.020 1.110 1.020 1.080 12,613 +0.03(+2.86%)
May 18, 2022 1.030 1.070 1.029 1.050 32,692 +0.04(+3.96%)
May 17, 2022 1.060 1.088 1.000 1.010 173,709 -0.08(-7.34%)
May 16, 2022 1.100 1.130 1.050 1.090 84,226 +0.08(+7.92%)
May 13, 2022 1.000 1.159 1.000 1.010 275,867 +0.01(+1.24%)
May 12, 2022 0.8300 1.110 0.7899 0.9976 827,268 +0.23(+29.74%)
May 11, 2022 0.7500 0.8200 0.6773 0.7689 148,995 +0.05(+6.79%)
May 10, 2022 0.7942 0.7942 0.6121 0.7200 120,990 -0.07(-9.42%)
May 09, 2022 0.8360 0.8879 0.7700 0.7949 61,383 -0.09(-9.96%)
May 06, 2022 0.9100 1.000 0.8700 0.8828 53,940 -0.05(-5.08%)
May 05, 2022 1.090 1.090 0.9200 0.9300 97,063 -0.03(-3.12%)
May 04, 2022 1.010 1.060 0.9150 0.9600 86,580 -0.01(-1.04%)
May 03, 2022 1.010 1.050 0.9701 0.9701 32,942 -0.03(-2.61%)
May 02, 2022 1.000 1.040 0.9703 0.9961 75,539 -0.06(-6.03%)
Apr 29, 2022 1.120 1.142 1.040 1.060 29,878 -0.04(-3.64%)
Apr 28, 2022 1.230 1.230 1.090 1.100 26,911 -0.03(-2.65%)
Apr 27, 2022 1.150 1.165 1.120 1.130 16,360 -0.03(-2.16%)
Apr 26, 2022 1.210 1.270 1.155 1.155 115,288 -0.04(-3.75%)
Apr 25, 2022 1.120 1.227 1.110 1.200 203,156 +0.04(+3.44%)
Apr 22, 2022 1.110 1.180 1.103 1.160 37,597 +0.04(+3.58%)
Apr 21, 2022 1.230 1.270 1.100 1.120 102,572 -0.09(-7.44%)
Apr 20, 2022 1.134 1.230 1.132 1.210 39,888 +0.01(+0.83%)
Apr 19, 2022 1.240 1.340 1.180 1.200 67,145 -0.07(-5.51%)
Apr 18, 2022 1.280 1.280 1.251 1.270 19,721 -0.01(-0.78%)
Apr 14, 2022 1.400 1.400 1.280 1.280 64,868 -0.13(-9.22%)
Apr 13, 2022 1.350 1.420 1.350 1.410 25,364 +0.02(+1.44%)
Apr 12, 2022 1.410 1.430 1.360 1.390 110,782 -0.01(-0.71%)
Apr 11, 2022 1.370 1.420 1.340 1.400 32,828 +0.03(+2.19%)
Apr 08, 2022 1.430 1.440 1.360 1.370 46,512 -0.06(-4.20%)
Apr 07, 2022 1.490 1.490 1.410 1.430 33,964 -0.02(-1.38%)
Apr 06, 2022 1.540 1.540 1.363 1.450 76,055 -0.06(-3.97%)
Apr 05, 2022 1.490 1.510 1.460 1.510 47,486 +0.02(+1.34%)
Apr 04, 2022 1.600 1.600 1.450 1.490 130,555 -0.11(-6.88%)
Apr 01, 2022 1.680 1.710 1.600 1.600 85,619 -0.10(-5.88%)
Mar 31, 2022 1.770 1.770 1.650 1.700 194,438 -0.25(-12.82%)
Mar 30, 2022 2.000 2.000 1.870 1.950 95,718 +0.08(+4.28%)
Mar 29, 2022 1.970 1.970 1.870 1.870 68,942 -0.01(-0.53%)
Mar 28, 2022 2.140 2.150 1.835 1.880 95,848 -0.16(-7.84%)
Mar 25, 2022 2.093 2.102 2.020 2.040 13,926 -0.04(-1.92%)
Mar 24, 2022 2.090 2.110 2.010 2.080 10,260 -0.01(-0.48%)
Mar 23, 2022 2.070 2.128 2.070 2.090 30,826 -0.05(-2.34%)
Mar 22, 2022 2.000 2.192 1.970 2.140 52,941 +0.18(+9.18%)
Mar 21, 2022 2.150 2.154 1.910 1.960 53,194 -0.18(-8.41%)
Mar 18, 2022 2.060 2.150 2.060 2.140 36,051 +0.08(+3.88%)
Mar 17, 2022 2.000 2.060 1.960 2.060 13,262 +0.11(+5.64%)
Mar 16, 2022 1.900 1.980 1.870 1.950 43,715 +0.07(+3.72%)
Mar 15, 2022 1.840 1.920 1.800 1.880 42,561 +0.08(+4.44%)
Mar 14, 2022 1.870 1.880 1.800 1.800 71,130 -0.03(-1.64%)
Mar 11, 2022 1.870 1.900 1.822 1.830 56,017 -0.06(-3.17%)
Mar 10, 2022 1.890 1.960 1.850 1.890 67,011 -0.01(-0.53%)
Mar 09, 2022 2.010 2.010 1.850 1.900 48,250 +0.02(+1.06%)
Mar 08, 2022 1.840 1.956 1.800 1.880 129,933 +0.08(+4.44%)
Mar 07, 2022 1.890 1.890 1.800 1.800 92,568 -0.05(-2.70%)
Mar 04, 2022 1.850 1.890 1.781 1.850 68,727 +0.00(+0.00%)
Mar 03, 2022 1.930 1.970 1.850 1.850 36,696 -0.08(-4.15%)
Mar 02, 2022 1.930 1.970 1.920 1.930 36,420 +0.00(+0.00%)
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.