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 28, 2022 0.4875 0 +0.11(+28.29%)
Apr 27, 2022 0.3799 0.3800 0.3526 0.3800 3,900 +0.05(+16.92%)
Apr 26, 2022 0.4399 0.4399 0.3002 0.3250 4,800 -0.19(-36.29%)
Apr 22, 2022 0.5101 0 +0.10(+24.44%)
Apr 21, 2022 0.4099 0.4099 0.4099 0.4099 100 +0.01(+2.47%)
Apr 20, 2022 0.4000 0.4000 0.4000 0.4000 300 -0.05(-10.99%)
Apr 19, 2022 0.4494 0.4494 0.4494 0.4494 100 +0.04(+9.74%)
Apr 18, 2022 0.5197 0.5197 0.3730 0.4095 2,504 -0.04(-7.96%)
Apr 14, 2022 0.4449 0.4449 0.4449 0.4449 158 -0.07(-12.75%)
Apr 13, 2022 0.5099 0.5099 0.5099 0.5099 120 -0.01(-1.49%)
Apr 11, 2022 0.5176 0 +0.09(+20.37%)
Apr 08, 2022 0.4900 0.4900 0.4300 0.4300 303 +0.01(+2.38%)
Apr 06, 2022 0.4200 0 +0.05(+13.51%)
Apr 05, 2022 0.3530 0.3776 0.3530 0.3700 2,250 -0.00(-0.03%)
Apr 04, 2022 0.3600 0.3998 0.3600 0.3701 6,150 -0.05(-11.88%)
Apr 01, 2022 0.4700 0.4700 0.4200 0.4200 220 -0.00(-1.13%)
Mar 31, 2022 0.3420 0.4248 0.3380 0.4248 8,534 -0.02(-5.01%)
Mar 29, 2022 0.4472 0 +0.05(+11.80%)
Mar 28, 2022 0.5401 0.5490 0.3552 0.4000 31,930 -0.14(-25.93%)
Mar 25, 2022 0.5699 0.5699 0.5400 0.5400 1,900 -0.01(-1.80%)
Mar 24, 2022 0.5401 0.5499 0.5400 0.5499 8,800 -0.02(-3.53%)
Mar 23, 2022 0.5700 0.5700 0.5700 0.5700 554 -0.01(-1.71%)
Mar 22, 2022 0.5602 0.5904 0.5602 0.5799 4,600 +0.03(+5.05%)
Mar 21, 2022 0.5452 0.5520 0.5000 0.5520 1,400 +0.08(+17.42%)
Mar 18, 2022 0.4501 0.5100 0.4500 0.4701 5,827 +0.01(+2.20%)
Mar 17, 2022 0.4598 0.4600 0.4462 0.4600 4,576 +0.00(+0.02%)
Mar 16, 2022 0.4500 0.4599 0.4300 0.4599 1,480 +0.05(+13.28%)
Mar 15, 2022 0.3450 0.4060 0.3252 0.4060 3,860 -0.19(-32.31%)
Mar 14, 2022 0.5998 0.5998 0.5998 0.5998 180 +0.19(+46.29%)
Mar 11, 2022 0.3999 0.4334 0.3999 0.4100 2,200 +0.00(+0.79%)
Mar 10, 2022 0.4000 0.4163 0.3700 0.4068 4,746 -0.02(-5.37%)
Mar 09, 2022 0.3801 0.5399 0.3801 0.4299 1,199 +0.04(+8.86%)
Mar 08, 2022 0.3900 0.4548 0.3400 0.3949 11,000 +0.01(+3.40%)
Mar 07, 2022 0.4000 0.4000 0.3500 0.3819 15,102 -0.10(-21.45%)
Mar 04, 2022 0.5999 0.5999 0.4862 0.4862 201 -0.00(-0.45%)
Mar 02, 2022 0.4884 0 +0.07(+16.29%)
Mar 01, 2022 0.4202 0.4312 0.4200 0.4200 11,188 -0.02(-5.08%)
Feb 28, 2022 0.4200 0.4499 0.4200 0.4425 6,480 +0.03(+7.93%)
Feb 25, 2022 0.5500 0.4958 0.4000 0.4100 21,977 -0.09(-18.16%)
Feb 24, 2022 0.4003 0.5010 0.4000 0.5010 1,500 -0.02(-3.08%)
Feb 23, 2022 0.4500 0.5169 0.4000 0.5169 10,402 -0.16(-23.07%)
Feb 22, 2022 0.4000 0.6719 0.3800 0.6719 1,200 +0.25(+59.26%)
Feb 17, 2022 0.4219 0 -0.12(-21.87%)
Feb 15, 2022 0.5400 115 +0.04(+8.00%)
Feb 14, 2022 0.4950 0.5000 0.4950 0.5000 2,280 +0.02(+5.24%)
Feb 10, 2022 0.4751 0 -0.01(-1.06%)
Feb 09, 2022 0.4711 0.5000 0.4711 0.4802 5,375 +0.01(+2.17%)
Feb 08, 2022 0.5201 0.5299 0.4501 0.4700 7,601 -0.04(-7.90%)
Feb 07, 2022 0.5305 0.5305 0.5103 0.5103 8,335 -0.01(-1.87%)
Feb 04, 2022 0.5205 0.6199 0.5103 0.5200 5,337 -0.10(-15.94%)
Feb 03, 2022 0.5203 0.6186 8,380 -0.00(-0.23%)
Feb 02, 2022 0.5671 0.6900 0.5671 0.6200 500 -0.02(-3.14%)
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.