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 (%)
Apr 30, 2021 2.500 2.588 2.480 2.588 1,700 -0.01(-0.46%)
Apr 29, 2021 2.500 2.630 2.310 2.600 1,754 +0.35(+15.56%)
Apr 28, 2021 2.610 2.610 1.900 2.250 12,104 -0.19(-7.79%)
Apr 27, 2021 2.360 2.595 2.200 2.440 6,991 -0.25(-9.29%)
Apr 26, 2021 2.530 2.690 2.305 2.690 9,609 +0.24(+9.80%)
Apr 23, 2021 2.760 2.760 2.355 2.450 2,900 +0.25(+11.28%)
Apr 22, 2021 2.251 2.251 2.202 2.202 1,501 +0.00(+0.08%)
Apr 21, 2021 1.890 2.200 1.890 2.200 38,703 +0.21(+10.83%)
Apr 20, 2021 2.200 2.289 1.910 1.985 36,773 -0.22(-9.77%)
Apr 19, 2021 2.030 2.650 2.020 2.200 7,501 -0.16(-6.59%)
Apr 16, 2021 2.500 2.500 2.170 2.355 4,900 -0.12(-5.04%)
Apr 15, 2021 2.550 2.580 2.388 2.480 35,809 -0.22(-8.15%)
Apr 14, 2021 2.920 2.927 2.552 2.700 16,417 -0.16(-5.64%)
Apr 13, 2021 2.600 2.861 2.600 2.861 825 +0.16(+5.97%)
Apr 12, 2021 2.700 2.700 2.700 2.700 255 -0.08(-2.87%)
Apr 09, 2021 3.250 3.250 2.650 2.780 1,900 -0.37(-11.75%)
Apr 08, 2021 3.000 3.150 2.500 3.150 30,838 +0.15(+5.00%)
Apr 07, 2021 3.105 3.105 3.000 3.000 1,608 -0.06(-1.96%)
Apr 06, 2021 2.650 3.200 2.500 3.060 23,746 +0.13(+4.44%)
Apr 05, 2021 2.860 2.930 2.630 2.930 2,257 -0.08(-2.66%)
Apr 01, 2021 3.000 3.110 2.995 3.010 7,600 -0.01(-0.22%)
Mar 31, 2021 3.000 3.050 3.000 3.017 3,155 +0.32(+11.94%)
Mar 30, 2021 2.770 3.003 2.550 2.695 12,137 +0.09(+3.65%)
Mar 29, 2021 2.750 2.870 2.500 2.600 14,557 -0.09(-3.35%)
Mar 26, 2021 3.300 3.300 2.690 2.690 31,800 -0.17(-5.78%)
Mar 25, 2021 2.854 2.960 2.680 2.855 15,681 -0.15(-4.83%)
Mar 24, 2021 3.005 3.005 2.800 3.000 9,212 -0.13(-4.15%)
Mar 23, 2021 3.150 3.426 3.000 3.130 28,230 +0.03(+0.96%)
Mar 22, 2021 3.500 3.500 3.100 3.100 10,001 -0.25(-7.43%)
Mar 19, 2021 3.375 3.440 3.311 3.349 5,500 -0.12(-3.57%)
Mar 18, 2021 3.485 3.485 3.200 3.473 7,396 -0.14(-3.79%)
Mar 17, 2021 3.480 3.622 3.323 3.610 12,903 +0.05(+1.37%)
Mar 16, 2021 3.560 3.570 3.500 3.561 7,688 +0.00(+0.03%)
Mar 15, 2021 3.600 3.890 3.470 3.560 9,501 -0.04(-1.11%)
Mar 12, 2021 3.230 3.891 3.230 3.600 23,900 +0.49(+15.86%)
Mar 11, 2021 3.110 3.500 2.613 3.107 12,718 +0.10(+3.23%)
Mar 10, 2021 3.000 3.050 2.750 3.010 4,572 +0.07(+2.38%)
Mar 09, 2021 2.640 3.220 2.491 2.940 61,881 +0.52(+21.49%)
Mar 08, 2021 2.480 2.710 2.402 2.420 18,907 -0.06(-2.42%)
Mar 05, 2021 2.410 2.520 1.680 2.480 115,500 +0.04(+1.64%)
Mar 04, 2021 3.290 3.300 2.020 2.440 135,098 -0.88(-26.40%)
Mar 03, 2021 3.700 4.000 3.120 3.315 47,949 -0.08(-2.50%)
Mar 02, 2021 3.970 3.990 3.400 3.400 23,519 -0.33(-8.85%)
Mar 01, 2021 3.940 4.000 3.440 3.730 18,655 +0.46(+14.07%)
Feb 26, 2021 4.440 4.440 2.870 3.270 91,600 -0.73(-18.25%)
Feb 25, 2021 4.030 4.470 4.000 4.000 35,947 -0.45(-10.11%)
Feb 24, 2021 4.520 4.800 4.310 4.450 11,875 +0.24(+5.70%)
Feb 23, 2021 5.090 5.090 3.100 4.210 111,136 -0.95(-18.43%)
Feb 22, 2021 5.210 6.461 5.000 5.161 51,582 -0.34(-6.16%)
Feb 19, 2021 5.990 6.880 5.000 5.500 72,200 +0.49(+9.78%)
Feb 18, 2021 5.560 5.800 5.000 5.010 35,735 -0.99(-16.50%)
Feb 17, 2021 4.610 6.250 4.610 6.000 122,255 +0.80(+15.38%)
Feb 16, 2021 3.148 6.961 2.975 5.200 749,104 +2.42(+87.05%)
Feb 12, 2021 2.730 2.820 2.620 2.780 17,400 +0.13(+4.91%)
Feb 11, 2021 3.110 3.285 2.451 2.650 28,140 -0.35(-11.81%)
Feb 10, 2021 2.850 3.084 2.296 3.005 73,270 +0.22(+7.71%)
Feb 09, 2021 2.350 2.850 2.310 2.790 26,844 +0.48(+20.77%)
Feb 08, 2021 2.270 2.750 2.260 2.310 101,760 +0.16(+7.44%)
Feb 05, 2021 2.070 2.500 1.930 2.150 231,500 +0.12(+5.91%)
Feb 04, 2021 2.150 2.150 1.960 2.030 49,191 -0.07(-3.33%)
Feb 03, 2021 2.100 2.400 2.020 2.100 95,910 -0.02(-0.94%)
Feb 02, 2021 2.015 2.150 1.955 2.120 17,755 +0.12(+5.99%)
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.