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 (%)
Mar 31, 2023 0.7399 0.7399 0.6520 0.6900 54,300 -0.03(-3.52%)
Mar 30, 2023 0.6808 0.7152 0.6808 0.7152 5,909 -0.02(-2.36%)
Mar 29, 2023 0.7000 0.7500 0.7050 0.7325 13,961 +0.03(+3.90%)
Mar 28, 2023 0.6500 0.7075 0.6500 0.7050 11,739 +0.01(+1.44%)
Mar 27, 2023 0.6900 0.7000 0.6600 0.6950 13,749 -0.01(-0.71%)
Mar 24, 2023 0.6899 0.7000 0.6899 0.7000 4,236 -0.01(-1.41%)
Mar 23, 2023 0.7058 0.7270 0.6111 0.7100 48,532 +0.02(+2.16%)
Mar 22, 2023 0.7400 0.7400 0.6950 0.6950 4,685 -0.05(-6.08%)
Mar 21, 2023 0.7300 0.7540 0.7102 0.7400 9,045 -0.03(-3.73%)
Mar 20, 2023 0.7282 0.7800 0.6750 0.7687 23,648 +0.04(+5.56%)
Mar 17, 2023 0.7000 0.7599 0.6726 0.7282 25,948 -0.00(-0.26%)
Mar 16, 2023 0.7000 0.7700 0.6703 0.7301 34,006 +0.02(+3.49%)
Mar 15, 2023 0.7455 0.8100 0.7000 0.7055 20,878 -0.00(-0.63%)
Mar 14, 2023 0.7068 0.8461 0.7000 0.7100 43,279 +0.01(+1.43%)
Mar 13, 2023 0.6600 0.7000 0.6500 0.7000 26,483 +0.00(+0.53%)
Mar 10, 2023 0.6647 0.6980 0.6620 0.6963 33,111 -0.00(-0.53%)
Mar 09, 2023 0.6919 0.7264 0.6797 0.7000 13,454 -0.02(-3.34%)
Mar 08, 2023 0.6700 0.7242 0.6700 0.7242 21,113 +0.03(+4.94%)
Mar 07, 2023 0.6868 0.7460 0.6868 0.6901 30,845 -0.02(-2.53%)
Mar 06, 2023 0.7115 0.7702 0.6635 0.7080 108,101 -0.03(-4.00%)
Mar 03, 2023 0.7350 0.7600 0.7112 0.7375 40,964 -0.02(-3.14%)
Mar 02, 2023 0.7311 0.7690 0.7300 0.7614 32,760 -0.01(-1.13%)
Mar 01, 2023 0.8199 0.8199 0.7520 0.7701 30,710 -0.05(-6.10%)
Feb 28, 2023 1.010 1.010 0.7672 0.8201 30,206 +0.05(+5.96%)
Feb 27, 2023 0.8145 0.8580 0.7740 0.7740 11,102 -0.06(-6.76%)
Feb 24, 2023 0.9000 0.9169 0.8000 0.8301 32,177 -0.04(-4.59%)
Feb 23, 2023 0.9000 0.9100 0.8700 0.8700 16,173 -0.03(-3.33%)
Feb 22, 2023 0.9227 0.9825 0.8806 0.9000 11,416 -0.05(-5.26%)
Feb 21, 2023 1.030 1.068 0.9301 0.9500 69,525 -0.12(-11.21%)
Feb 17, 2023 1.040 1.111 1.010 1.070 34,350 +0.04(+3.88%)
Feb 16, 2023 1.010 1.042 1.010 1.030 11,661 +0.03(+3.00%)
Feb 15, 2023 1.000 1.000 0.9600 1.000 14,981 +0.02(+2.04%)
Feb 14, 2023 0.9608 1.020 0.9608 0.9800 11,445 -0.00(-0.01%)
Feb 13, 2023 1.010 1.020 0.9193 0.9801 22,057 -0.05(-4.47%)
Feb 10, 2023 1.020 1.100 0.9600 1.026 17,343 -0.02(-2.29%)
Feb 09, 2023 1.100 1.100 0.9800 1.050 59,407 +0.00(+0.16%)
Feb 08, 2023 1.080 1.197 0.9938 1.048 135,569 -0.05(-4.70%)
Feb 07, 2023 1.160 1.240 1.010 1.100 69,321 -0.07(-5.98%)
Feb 06, 2023 1.240 1.280 1.119 1.170 85,800 -0.07(-5.65%)
Feb 03, 2023 1.160 1.290 1.130 1.240 107,585 +0.08(+6.90%)
Feb 02, 2023 1.310 1.540 1.085 1.160 1,304,594 -0.14(-10.77%)
Feb 01, 2023 0.8500 1.600 0.7501 1.300 5,686,907 +0.48(+58.17%)
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%)
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.