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 (%)
Nov 16, 2023 0.1000 0 -0.01(-10.71%)
Nov 15, 2023 0.1164 0.1300 0.0946 0.1120 1,858,793 -0.03(-19.42%)
Nov 14, 2023 0.1300 0.1500 0.0800 0.1390 6,285,786 -0.08(-36.24%)
Nov 13, 2023 0.2151 0.2500 0.2000 0.2180 53,081 +0.00(+1.35%)
Nov 10, 2023 0.2519 0.2719 0.2000 0.2151 98,366 -0.02(-8.86%)
Nov 09, 2023 0.2457 0.2572 0.2250 0.2360 24,339 -0.00(-1.67%)
Nov 08, 2023 0.2352 0.2700 0.2295 0.2400 27,537 -0.00(-0.41%)
Nov 07, 2023 0.2450 0.2605 0.2300 0.2410 40,946 -0.00(-0.41%)
Nov 06, 2023 0.2600 0.2600 0.2400 0.2420 7,575 -0.02(-6.96%)
Nov 03, 2023 0.2649 0.2650 0.2500 0.2601 22,869 -0.02(-5.52%)
Nov 02, 2023 0.2600 0.2800 0.2500 0.2753 26,116 +0.03(+10.12%)
Nov 01, 2023 0.2501 0.2734 0.2500 0.2500 11,147 -0.01(-3.85%)
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%)
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.