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 (%)
Oct 31, 2023 0.2700 0.2800 0.2600 0.2600 64,439 -0.01(-2.26%)
Oct 30, 2023 0.2309 0.2750 0.2301 0.2660 133,110 +0.03(+11.34%)
Oct 27, 2023 0.2300 0.2389 0.2300 0.2389 10,924 -0.00(-0.42%)
Oct 26, 2023 0.2132 0.2400 0.2050 0.2399 81,845 +0.00(+2.09%)
Oct 25, 2023 0.2250 0.2350 0.2100 0.2350 35,627 +0.00(+0.04%)
Oct 24, 2023 0.2300 0.2450 0.2250 0.2349 36,697 +0.00(+0.64%)
Oct 23, 2023 0.2400 0.2400 0.2206 0.2334 12,370 -0.00(-1.77%)
Oct 20, 2023 0.2490 0.2490 0.2301 0.2376 24,452 +0.00(+1.11%)
Oct 19, 2023 0.2400 0.2600 0.2300 0.2350 25,437 +0.00(+1.69%)
Oct 18, 2023 0.2348 0.2600 0.2311 0.2311 32,469 +0.00(+0.30%)
Oct 17, 2023 0.2640 0.2640 0.2300 0.2304 38,823 -0.01(-5.96%)
Oct 16, 2023 0.2704 0.2842 0.2450 0.2450 28,964 -0.01(-4.89%)
Oct 13, 2023 0.2605 0.2625 0.2576 0.2576 17,005 +0.01(+3.04%)
Oct 12, 2023 0.2700 0.2842 0.2500 0.2500 6,763 -0.02(-7.27%)
Oct 11, 2023 0.2800 0.2878 0.2552 0.2696 27,773 +0.00(+1.54%)
Oct 10, 2023 0.2480 0.2700 0.2480 0.2655 23,778 +0.02(+7.06%)
Oct 09, 2023 0.2500 0.2585 0.2320 0.2480 156,157 -0.03(-9.36%)
Oct 06, 2023 0.2668 0.2850 0.2606 0.2736 40,820 +0.01(+2.28%)
Oct 05, 2023 0.2560 0.2899 0.2560 0.2675 27,904 +0.00(+0.19%)
Oct 04, 2023 0.2814 0.2814 0.2668 0.2670 6,083 +0.00(+0.07%)
Oct 03, 2023 0.2919 0.2999 0.2668 0.2668 11,393 -0.03(-11.07%)
Oct 02, 2023 0.2890 0.3000 0.2880 0.3000 21,981 +0.00(+0.17%)
Sep 29, 2023 0.2901 0.2999 0.2901 0.2995 13,621 -0.00(-0.17%)
Sep 28, 2023 0.3000 0.3100 0.3000 0.3000 27,812 -0.00(-0.03%)
Sep 27, 2023 0.3200 0.3200 0.3001 0.3001 12,576 +0.00(+0.03%)
Sep 26, 2023 0.3255 0.3255 0.3000 0.3000 19,016 -0.02(-5.66%)
Sep 25, 2023 0.3100 0.3350 0.3180 0.3180 6,341 +0.01(+2.58%)
Sep 22, 2023 0.3206 0.3369 0.3100 0.3100 9,908 -0.03(-7.74%)
Sep 21, 2023 0.3400 0.3400 0.3100 0.3360 7,182 +0.02(+7.62%)
Sep 20, 2023 0.3346 0.3346 0.3101 0.3122 35,868 -0.02(-6.75%)
Sep 19, 2023 0.3552 0.3552 0.3300 0.3348 54,950 -0.03(-7.64%)
Sep 18, 2023 0.3314 0.3699 0.3314 0.3625 25,624 +0.01(+3.28%)
Sep 15, 2023 0.3771 0.4000 0.3506 0.3510 26,689 -0.03(-6.90%)
Sep 14, 2023 0.3900 0.4100 0.3600 0.3770 28,531 -0.02(-5.01%)
Sep 13, 2023 0.4200 0.4200 0.3601 0.3969 10,868 +0.05(+13.99%)
Sep 12, 2023 0.3800 0.3870 0.3400 0.3482 86,382 -0.03(-7.88%)
Sep 11, 2023 0.3600 0.4110 0.3631 0.3780 27,709 +0.01(+3.56%)
Sep 08, 2023 0.4000 0.4000 0.3650 0.3650 11,842 -0.02(-4.58%)
Sep 07, 2023 0.3998 0.4141 0.3701 0.3825 34,455 -0.02(-5.53%)
Sep 06, 2023 0.3960 0.4479 0.3960 0.4049 63,284 +0.01(+3.42%)
Sep 05, 2023 0.4369 0.4369 0.3751 0.3915 90,534 -0.03(-6.79%)
Sep 01, 2023 0.4100 0.4690 0.3901 0.4200 61,648 +0.02(+3.96%)
Aug 31, 2023 0.4928 0.4940 0.3300 0.4040 150,236 -0.11(-20.77%)
Aug 30, 2023 0.5000 0.5099 0.4900 0.5099 21,261 -0.01(-0.99%)
Aug 29, 2023 0.4971 0.5150 0.4800 0.5150 25,701 +0.00(+0.19%)
Aug 28, 2023 0.5000 0.5140 0.4712 0.5140 28,591 +0.02(+3.63%)
Aug 25, 2023 0.4903 0.4989 0.4701 0.4960 32,022 -0.00(-0.60%)
Aug 24, 2023 0.5010 0.5249 0.4801 0.4990 40,390 -0.00(-0.40%)
Aug 23, 2023 0.5370 0.5439 0.5001 0.5010 308,335 -0.04(-8.06%)
Aug 22, 2023 0.5212 0.5451 0.5200 0.5449 93,153 +0.02(+3.55%)
Aug 21, 2023 0.5750 0.5750 0.5000 0.5262 176,197 -0.06(-10.81%)
Aug 18, 2023 0.7200 0.7600 0.5550 0.5900 1,014,856 -0.21(-26.25%)
Aug 17, 2023 0.8000 0.8050 0.7501 0.8000 285,998 +0.03(+3.27%)
Aug 16, 2023 0.8300 0.8300 0.7601 0.7747 177,366 -0.03(-3.16%)
Aug 15, 2023 0.7300 0.8199 0.7100 0.8000 314,881 +0.08(+11.11%)
Aug 14, 2023 0.6600 0.7399 0.6500 0.7200 171,477 +0.05(+7.46%)
Aug 11, 2023 0.6450 0.6810 0.6400 0.6700 123,607 +0.00(+0.00%)
Aug 10, 2023 0.6022 0.6850 0.6000 0.6700 391,733 -0.01(-1.47%)
Aug 09, 2023 0.4833 0.7315 0.4700 0.6800 4,869,815 +0.21(+44.37%)
Aug 08, 2023 0.4800 0.5000 0.4710 0.4710 17,538 +0.00(+0.00%)
Aug 07, 2023 0.4700 0.5000 0.4700 0.4710 5,115 +0.00(+0.21%)
Aug 04, 2023 0.5000 0.5000 0.4700 0.4700 12,182 -0.01(-2.08%)
Aug 03, 2023 0.4859 0.5048 0.3950 0.4800 100,826 -0.03(-5.14%)
Aug 02, 2023 0.5597 0.5700 0.4780 0.5060 69,609 +0.03(+6.30%)
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.