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 (%)
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%)
Dec 01, 2022 1.047 1.047 0.9101 0.9200 19,867 -0.07(-7.09%)
Nov 30, 2022 1.020 1.020 0.9800 0.9902 2,092 -0.03(-2.92%)
Nov 29, 2022 0.9801 1.025 0.9800 1.020 11,798 -0.04(-3.77%)
Nov 28, 2022 1.020 1.060 0.9900 1.060 6,620 +0.00(+0.00%)
Nov 25, 2022 1.020 1.070 1.020 1.060 1,114 -0.00(-0.47%)
Nov 23, 2022 1.000 1.071 1.000 1.065 14,956 +0.05(+5.45%)
Nov 22, 2022 1.000 1.055 1.000 1.010 3,842 -0.01(-0.98%)
Nov 21, 2022 0.9900 1.083 0.9900 1.020 4,479 -0.05(-4.67%)
Nov 18, 2022 1.010 1.085 1.010 1.070 2,432 +0.07(+7.24%)
Nov 17, 2022 1.012 1.080 0.9846 0.9978 23,355 -0.04(-4.06%)
Nov 16, 2022 1.005 1.070 1.005 1.040 4,746 -0.04(-3.65%)
Nov 15, 2022 1.075 1.100 1.000 1.079 12,769 -0.03(-3.00%)
Nov 14, 2022 1.100 1.155 1.100 1.113 10,191 +0.00(+0.25%)
Nov 11, 2022 0.9800 1.200 0.9800 1.110 40,403 +0.13(+13.25%)
Nov 10, 2022 1.000 1.040 0.9800 0.9801 12,473 -0.03(-2.96%)
Nov 09, 2022 1.000 1.040 1.000 1.010 11,910 -0.04(-3.81%)
Nov 08, 2022 1.060 1.060 1.050 1.050 11,544 -0.03(-2.78%)
Nov 07, 2022 1.100 1.135 1.080 1.080 23,460 -0.07(-6.09%)
Nov 04, 2022 1.180 1.180 1.140 1.150 8,030 -0.06(-4.96%)
Nov 03, 2022 1.170 1.210 1.170 1.210 5,499 -0.04(-3.20%)
Nov 02, 2022 1.300 1.300 1.200 1.250 4,057 +0.04(+3.39%)
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.