Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kubient Inc WT (NQ: KBNTW )

N/A UNCHANGED
Last Price Updated: 3:50 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 (%)
Dec 31, 2020 1.800 1.800 1.800 88,758 -0.10(-5.26%)
Dec 30, 2020 1.780 2.050 1.780 1.900 88,758 +0.25(+15.15%)
Dec 29, 2020 1.950 1.950 1.650 1.650 35,715 -0.15(-8.33%)
Dec 28, 2020 1.900 1.980 1.700 1.800 46,532 +0.04(+2.27%)
Dec 24, 2020 2.400 2.400 1.710 1.760 31,100 +0.07(+4.14%)
Dec 23, 2020 1.650 1.805 1.430 1.690 218,216 -0.01(-0.59%)
Dec 22, 2020 1.990 2.000 1.600 1.700 43,501 -0.23(-11.92%)
Dec 21, 2020 2.280 2.520 1.775 1.930 238,650 -0.40(-17.17%)
Dec 18, 2020 2.250 2.500 2.110 2.330 50,200 +0.08(+3.56%)
Dec 17, 2020 2.440 2.520 2.150 2.250 11,318 -0.15(-6.25%)
Dec 16, 2020 2.350 2.500 2.030 2.400 27,225 +0.20(+9.09%)
Dec 15, 2020 2.150 2.280 2.010 2.200 15,588 +0.05(+2.33%)
Dec 14, 2020 2.600 3.040 2.000 2.150 77,310 -0.40(-15.69%)
Dec 11, 2020 2.020 3.340 1.950 2.550 46,300 +0.55(+27.49%)
Dec 10, 2020 2.220 2.380 1.910 2.000 22,892 -0.32(-13.79%)
Dec 09, 2020 3.030 3.030 1.810 2.320 90,653 -0.47(-16.85%)
Dec 08, 2020 3.010 3.250 2.510 2.790 120,812 +0.04(+1.45%)
Dec 07, 2020 1.500 3.800 1.490 2.750 370,247 +1.20(+77.42%)
Dec 04, 2020 1.490 1.850 1.220 1.550 261,900 +0.35(+29.17%)
Dec 03, 2020 1.190 1.220 0.9500 1.200 125,340 +0.15(+14.27%)
Dec 02, 2020 1.050 1.050 1.050 1.050 6,530 +0.03(+3.00%)
Dec 01, 2020 1.030 1.140 0.9800 1.020 53,703 -0.11(-9.43%)
Nov 30, 2020 1.100 1.240 1.070 1.126 47,735 -0.05(-4.61%)
Nov 27, 2020 1.040 1.240 0.9870 1.180 39,600 +0.14(+13.46%)
Nov 25, 2020 0.8250 1.040 0.8250 1.040 14,200 +0.19(+22.35%)
Nov 24, 2020 0.9000 0.9000 0.8500 0.8500 1,001 -0.04(-4.30%)
Nov 23, 2020 0.8000 0.9803 0.7495 0.8882 30,070 +0.09(+11.02%)
Nov 20, 2020 0.8000 0.8005 0.7497 0.8000 32,000 +0.07(+9.59%)
Nov 19, 2020 0.7599 0.7599 0.7000 0.7300 1,677 -0.01(-1.35%)
Nov 18, 2020 0.7300 0.7400 0.7300 0.7400 1,102 -0.06(-7.50%)
Nov 17, 2020 0.8000 0.8000 0.8000 1 +0.00(+0.00%)
Nov 16, 2020 0.7500 0.9600 0.7000 0.8000 10,568 +0.10(+14.24%)
Nov 13, 2020 0.6800 0.8400 0.6800 0.7003 18,800 -0.25(-26.28%)
Nov 12, 2020 0.9000 0.9500 0.9000 0.9500 383 +0.00(+0.00%)
Nov 11, 2020 0.9500 0.9500 0.9500 0.9500 1,000 -0.05(-4.98%)
Nov 10, 2020 1.030 1.090 0.9998 0.9998 2,627 -0.03(-2.93%)
Nov 09, 2020 1.030 1.030 1.030 53 +0.00(+0.00%)
Nov 05, 2020 1.030 1.030 1.030 0 +0.06(+6.19%)
Nov 04, 2020 0.7600 0.9700 0.6000 0.9700 22,854 +0.21(+27.63%)
Nov 03, 2020 0.8000 0.8000 0.5999 0.7600 23,552 -0.14(-15.56%)
Oct 30, 2020 0.9000 0.9000 0.9000 0 -0.09(-9.09%)
Oct 29, 2020 0.9900 0.9900 0.9900 50 +0.00(+0.00%)
Oct 28, 2020 1.010 1.010 0.9900 0.9900 788 -0.04(-3.88%)
Oct 27, 2020 0.9000 1.050 0.8999 1.030 5,242 +0.02(+1.98%)
Oct 23, 2020 1.010 1.010 1.010 0 +0.21(+26.27%)
Oct 22, 2020 0.8320 0.8320 0.7550 0.7999 1,352 -0.10(-11.12%)
Oct 21, 2020 0.9700 0.9700 0.7500 0.9000 2,600 -0.10(-9.77%)
Oct 20, 2020 0.9975 0.9975 0.9975 0.9975 1,009 +0.10(+10.83%)
Oct 19, 2020 0.9800 1.000 0.8500 0.9000 14,210 -0.10(-10.00%)
Oct 16, 2020 1.050 1.050 1.000 1.000 2,500 +0.03(+3.09%)
Oct 15, 2020 0.9700 0.9700 0.9500 0.9700 11,836 +0.02(+2.11%)
Oct 14, 2020 0.8200 0.9600 0.8000 0.9500 79,230 +0.10(+11.76%)
Oct 13, 2020 0.8523 0.8523 0.8400 0.8500 3,400 -0.05(-5.55%)
Oct 12, 2020 0.8000 0.8999 0.8000 0.8999 19,860 +0.08(+10.42%)
Oct 09, 2020 0.8050 0.8150 0.8050 0.8150 17,700 +0.02(+3.16%)
Oct 08, 2020 0.8998 0.8998 0.7000 0.7900 15,575 +0.03(+4.43%)
Oct 07, 2020 0.8699 0.8699 0.6208 0.7565 4,922 +0.10(+14.62%)
Oct 06, 2020 0.6401 0.8000 0.6270 0.6600 31,176 -0.02(-2.94%)
Oct 05, 2020 0.6900 0.7400 0.6000 0.6800 20,946 -0.01(-1.06%)
Oct 02, 2020 0.6000 0.6900 0.5001 0.6873 1,300 +0.04(+6.21%)
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.