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 (%)
May 27, 2022 0.2236 0 +0.06(+39.75%)
May 26, 2022 0.1600 0.1600 0.1600 0.1600 700 +0.01(+6.67%)
May 25, 2022 0.1900 0.1900 0.1500 0.1500 1,500 -0.02(-11.82%)
May 24, 2022 0.2000 0.2000 0.1516 0.1701 9,337 -0.05(-23.07%)
May 23, 2022 0.2211 0.2211 0.2211 0.2211 105 -0.03(-11.52%)
May 20, 2022 0.2500 0.2500 0.2499 0.2499 200 -0.00(-0.04%)
May 18, 2022 0.2500 0 +0.05(+25.06%)
May 16, 2022 0.1999 0 -0.05(-19.94%)
May 12, 2022 0.2497 0 +0.07(+42.85%)
May 11, 2022 0.2300 0.2517 0.1748 0.1748 2,764 -0.06(-23.97%)
May 10, 2022 0.3001 0.3001 0.1760 0.2299 23,669 -0.07(-23.39%)
May 09, 2022 0.4797 0.4816 0.3001 0.3001 780 -0.14(-31.78%)
May 06, 2022 0.4399 0.4399 0.4399 0.4399 100 -0.00(-0.02%)
May 04, 2022 0.4400 0 +0.09(+25.75%)
May 03, 2022 0.3002 0.3500 0.3002 0.3499 1,450 -0.00(-0.03%)
May 02, 2022 0.3500 0.3500 0.3500 0.3500 545 -0.14(-28.21%)
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%)
Feb 01, 2022 0.7300 0.7300 0.5900 0.6401 7,840 +0.06(+10.21%)
Jan 31, 2022 0.5566 0.5808 0.5566 0.5808 3,368 -0.07(-10.49%)
Jan 28, 2022 0.5700 0.7100 0.5500 0.6489 9,300 -0.00(-0.11%)
Jan 27, 2022 0.8199 0.8200 0.6496 0.6496 5,832 -0.10(-13.53%)
Jan 26, 2022 0.8199 0.8200 0.7501 0.7512 28,038 +0.15(+25.16%)
Jan 25, 2022 0.6800 0.6800 0.5666 0.6002 1,994 +0.05(+9.11%)
Jan 24, 2022 0.6983 0.6983 0.5399 0.5501 10,903 -0.06(-9.43%)
Jan 21, 2022 0.7150 0.7200 0.5804 0.6074 44,925 -0.10(-14.49%)
Jan 20, 2022 0.7103 0.7103 0.7103 0.7103 564 -0.02(-2.70%)
Jan 19, 2022 0.7207 0.7535 0.7000 0.7300 9,701 -0.06(-7.42%)
Jan 18, 2022 0.8148 0.8148 0.7770 0.7885 5,891 +0.04(+5.13%)
Jan 14, 2022 0.7500 0 +0.00(+0.00%)
Jan 13, 2022 0.7407 0.7701 0.7407 0.7500 2,250 +0.00(+0.00%)
Jan 12, 2022 0.7538 0.8188 0.7206 0.7500 10,100 -0.09(-10.36%)
Jan 10, 2022 0.8367 0.8367 0.8367 0 -0.03(-3.82%)
Jan 06, 2022 0.8699 0.8699 0.8699 100 -0.01(-1.14%)
Jan 04, 2022 0.8799 0.8799 0.8799 0 -0.04(-4.29%)
Jan 03, 2022 0.9193 0.9193 0.9193 0.9193 430 +0.06(+6.81%)
Dec 31, 2021 0.8599 0.8700 0.8599 0.8607 10,118 -0.02(-2.72%)
Dec 30, 2021 0.8400 0.8848 0.8400 0.8848 575 +0.05(+5.85%)
Dec 29, 2021 0.7701 0.8359 0.7501 0.8359 7,115 -0.09(-10.12%)
Dec 28, 2021 0.9199 0.9300 0.9199 0.9300 1,000 +0.00(+0.06%)
Dec 27, 2021 0.9394 0.9394 0.9294 0.9294 950 +0.03(+3.27%)
Dec 23, 2021 0.9299 0.9394 0.8500 0.9000 13,027 +0.05(+5.88%)
Dec 22, 2021 0.8648 0.8648 0.8500 0.8500 1,102 +0.00(+0.04%)
Dec 21, 2021 0.9297 0.9297 0.7500 0.8497 10,088 +0.03(+3.62%)
Dec 20, 2021 0.8205 0.8205 0.8200 0.8200 1,000 +0.01(+1.86%)
Dec 17, 2021 0.8449 0.8449 0.7401 0.8050 7,955 -0.03(-3.59%)
Dec 16, 2021 0.9300 0.9499 0.8350 0.8350 1,620 +0.11(+15.88%)
Dec 15, 2021 0.8500 0.8500 0.7206 0.7206 1,873 -0.09(-11.09%)
Dec 13, 2021 0.8105 0.8105 0.8105 1 +0.06(+8.07%)
Dec 10, 2021 0.7500 0.7500 0.7500 0.7500 1,250 -0.00(-0.01%)
Dec 09, 2021 0.7501 0.7501 0.7401 0.7501 329 -0.20(-21.03%)
Dec 08, 2021 0.8899 1.000 0.8800 0.9499 7,300 +0.12(+14.27%)
Dec 07, 2021 0.8900 0.8900 0.8309 0.8313 3,212 +0.05(+6.56%)
Dec 06, 2021 0.8033 0.8662 0.7801 0.7801 22,928 -0.02(-2.48%)
Dec 03, 2021 0.7000 0.7999 0.6950 0.7999 2,101 +0.05(+6.64%)
Dec 02, 2021 0.7600 0.7600 0.7500 0.7501 8,845 +0.00(+0.01%)
Dec 01, 2021 0.7778 0.8399 0.7500 0.7500 31,335 +0.00(+0.00%)
Nov 30, 2021 0.9500 0.9500 0.6114 0.7500 51,331 -0.08(-9.57%)
Nov 29, 2021 0.8526 0.8526 0.8294 0.8294 801 -0.10(-10.63%)
Nov 26, 2021 0.8176 0.9280 0.8176 0.9280 600 -0.02(-2.32%)
Nov 23, 2021 0.9500 0.9500 0.9500 0 +0.11(+13.03%)
Nov 22, 2021 0.8701 0.8805 0.8036 0.8405 17,600 -0.16(-15.94%)
Nov 19, 2021 0.7820 1.030 0.7820 0.9999 24,923 +0.14(+16.27%)
Nov 18, 2021 0.9851 0.9099 0.8600 0.8600 4,402 -0.11(-11.34%)
Nov 17, 2021 1.015 1.021 0.9101 0.9700 3,921 -0.02(-2.02%)
Nov 16, 2021 0.8902 0.9900 0.7950 0.9900 27,055 +0.11(+12.49%)
Nov 15, 2021 1.040 1.040 0.8801 0.8801 23,453 -0.17(-16.18%)
Nov 12, 2021 1.180 1.480 0.9959 1.050 4,025 -0.14(-11.76%)
Nov 11, 2021 1.010 1.200 0.9260 1.190 15,329 +0.19(+18.99%)
Nov 10, 2021 1.480 1.000 37,315 -0.13(-11.51%)
Nov 09, 2021 0.9898 1.250 0.9798 1.130 15,032 +0.34(+43.00%)
Nov 08, 2021 0.7903 0.7903 0.7903 0.7903 200 -0.03(-3.62%)
Nov 05, 2021 0.8200 0.8201 0.8200 0.8200 2,050 -0.04(-4.65%)
Nov 04, 2021 0.8200 0.8605 0.7779 0.8600 21,352 -0.01(-1.05%)
Nov 03, 2021 0.8201 0.9501 0.7900 0.8691 7,604 +0.02(+2.22%)
Nov 02, 2021 0.8801 0.9299 0.8500 0.8502 22,894 -0.03(-3.39%)
Oct 28, 2021 0.8800 0.8800 0.8800 0 +0.01(+0.85%)
Oct 27, 2021 0.9500 0.9657 0.8601 0.8726 2,217 -0.05(-5.68%)
Oct 26, 2021 0.8300 0.9251 45,546 +0.11(+13.02%)
Oct 25, 2021 0.7205 0.8198 0.7205 0.8185 2,200 -0.00(-0.18%)
Oct 22, 2021 0.7105 0.8450 0.7105 0.8200 15,196 +0.11(+15.48%)
Oct 21, 2021 0.7602 0.7636 0.7100 0.7101 1,919 -0.09(-11.26%)
Oct 20, 2021 0.8600 0.8600 0.8002 0.8002 2,471 -0.07(-8.02%)
Oct 19, 2021 0.8700 0.8700 0.8700 0.8700 756 +0.01(+1.16%)
Oct 18, 2021 0.8601 0.8601 0.8600 0.8600 5,000 -0.04(-4.44%)
Oct 15, 2021 0.9000 0.9000 0.9000 0.9000 140 +0.00(+0.00%)
Oct 14, 2021 0.8297 0.9005 0.8297 0.9000 33,703 +0.10(+12.50%)
Oct 13, 2021 0.8000 0.8200 0.8000 0.8000 3,410 +0.08(+11.11%)
Oct 12, 2021 0.6900 0.7500 0.6700 0.7200 13,424 -0.12(-14.27%)
Oct 11, 2021 0.7900 0.8500 0.7800 0.8398 14,441 -0.06(-6.68%)
Oct 08, 2021 0.8999 0.8999 0.8999 0.8999 101 +0.02(+2.26%)
Oct 06, 2021 0.8800 0.8800 0.8800 150 +0.14(+18.93%)
Oct 04, 2021 0.7399 0.7399 0.7399 0 +0.05(+7.23%)
Oct 01, 2021 0.9600 0.9900 0.6900 0.6900 9,455 -0.30(-30.30%)
Sep 29, 2021 0.9900 0.9900 0.9900 0 +0.27(+37.52%)
Sep 28, 2021 0.7600 0.7600 0.6900 0.7199 7,349 -0.03(-4.01%)
Sep 27, 2021 0.7499 0.7500 0.7499 0.7500 2,000 +0.00(+0.00%)
Sep 24, 2021 0.7302 0.7500 0.7302 0.7500 800 +0.03(+4.15%)
Sep 23, 2021 0.7001 0.7201 0.7001 0.7201 200 -0.01(-1.36%)
Sep 20, 2021 0.7300 0.7300 0.7300 0 -0.12(-14.12%)
Sep 17, 2021 0.7500 0.8500 0.7500 0.8500 4,251 +0.00(+0.00%)
Sep 15, 2021 0.8500 0.8500 0.8500 1 +0.06(+7.58%)
Sep 14, 2021 0.8100 0.8200 0.6943 0.7901 14,105 -0.09(-10.22%)
Sep 13, 2021 0.8801 0.8801 0.8800 0.8800 1,118 +0.00(+0.38%)
Sep 09, 2021 0.8767 0.8767 0.8767 1 +0.03(+3.14%)
Sep 08, 2021 0.8800 0.8989 0.8001 0.8500 1,893 +0.00(+0.00%)
Sep 07, 2021 0.9100 0.9800 0.8500 0.8500 10,400 -0.10(-10.51%)
Sep 03, 2021 0.9999 0.9999 0.8801 0.9498 4,115 -0.00(-0.02%)
Sep 02, 2021 0.9000 0.9500 0.9000 0.9500 6,996 -0.00(-0.01%)
Sep 01, 2021 0.8900 0.9700 0.8692 0.9501 12,119 +0.03(+3.27%)
Aug 31, 2021 0.8501 0.9200 0.7971 0.9200 13,474 +0.07(+8.25%)
Aug 30, 2021 0.8300 0.8499 0.8300 0.8499 11,317 -0.00(-0.49%)
Aug 27, 2021 0.9899 0.9899 0.8541 0.8541 3,364 -0.04(-4.03%)
Aug 26, 2021 0.9001 0.9001 0.8500 0.8900 16,404 -0.01(-1.12%)
Aug 25, 2021 0.7850 0.9001 0.7850 0.9001 3,479 -0.12(-11.75%)
Aug 24, 2021 0.8101 1.030 0.8101 1.020 10,466 +0.23(+29.52%)
Aug 23, 2021 0.6600 0.8150 0.6600 0.7875 11,400 +0.11(+15.81%)
Aug 20, 2021 0.7000 0.7000 0.6600 0.6800 13,102 +0.02(+3.03%)
Aug 19, 2021 0.7000 0.8000 0.6600 0.6600 10,829 -0.04(-5.86%)
Aug 18, 2021 0.8999 0.9899 0.7011 0.7011 36,550 -0.08(-10.09%)
Aug 17, 2021 1.160 1.160 0.6510 0.7798 122,636 -0.60(-43.57%)
Aug 16, 2021 1.450 1.470 1.290 1.382 8,716 -0.08(-5.34%)
Aug 13, 2021 1.690 1.690 1.460 1.460 1,445 -0.19(-11.52%)
Aug 12, 2021 1.550 1.650 1.550 1.650 1,350 -0.11(-6.52%)
Aug 11, 2021 1.650 1.800 1.650 1.765 8,097 +0.14(+8.95%)
Aug 09, 2021 1.620 1.620 1.620 0 +0.12(+8.00%)
Aug 05, 2021 1.500 1.500 1.500 58 -0.05(-3.23%)
Aug 04, 2021 1.550 1.550 1.550 1.550 289 +0.04(+2.65%)
Aug 03, 2021 1.500 1.554 1.500 1.510 6,105 -0.10(-6.21%)
Jul 30, 2021 1.610 1.610 1.610 0 +0.00(+0.00%)
Jul 29, 2021 1.740 1.740 1.440 1.610 5,371 -0.01(-0.62%)
Jul 28, 2021 1.500 1.701 1.500 1.620 7,414 +0.07(+4.52%)
Jul 27, 2021 1.530 1.550 1.500 1.550 4,910 -0.03(-2.21%)
Jul 26, 2021 1.585 1.585 1.585 1.585 300 -0.03(-1.55%)
Jul 23, 2021 1.660 1.690 1.510 1.610 9,077 -0.06(-3.59%)
Jul 22, 2021 1.780 1.801 1.670 1.670 6,886 -0.13(-7.22%)
Jul 21, 2021 1.620 1.800 1.580 1.800 3,149 +0.15(+9.09%)
Jul 20, 2021 1.715 1.780 1.575 1.650 12,526 +0.06(+3.77%)
Jul 19, 2021 1.600 1.600 1.510 1.590 5,045 -0.13(-7.56%)
Jul 16, 2021 1.790 1.790 1.600 1.720 4,689 +0.09(+5.52%)
Jul 15, 2021 1.530 1.630 1.500 1.630 7,764 +0.00(+0.00%)
Jul 14, 2021 1.840 1.840 1.485 1.630 5,246 -0.07(-4.12%)
Jul 13, 2021 1.800 1.800 1.700 1.700 4,250 -0.08(-4.76%)
Jul 12, 2021 1.780 1.815 1.770 1.785 5,623 -0.02(-0.83%)
Jul 09, 2021 1.815 1.821 1.780 1.800 9,585 +0.00(+0.00%)
Jul 08, 2021 1.810 1.850 1.800 1.800 6,228 +0.00(+0.00%)
Jul 07, 2021 1.900 1.900 1.796 1.800 21,864 -0.18(-9.09%)
Jul 06, 2021 1.890 2.000 1.650 1.980 25,425 -0.11(-5.26%)
Jul 01, 2021 2.090 2.090 2.090 0 -0.04(-1.88%)
Jun 30, 2021 2.350 2.350 2.050 2.130 15,650 -0.16(-6.99%)
Jun 29, 2021 2.200 2.290 2.030 2.290 6,929 +0.14(+6.51%)
Jun 28, 2021 2.110 2.150 2.100 2.150 551 -0.06(-2.71%)
Jun 25, 2021 2.190 2.270 2.190 2.210 4,330 +0.12(+5.74%)
Jun 24, 2021 2.030 2.090 2.030 2.090 581 +0.11(+5.56%)
Jun 23, 2021 1.980 1.980 1.980 1.980 408 +0.00(+0.20%)
Jun 22, 2021 1.950 1.976 1.850 1.976 4,605 -0.01(-0.70%)
Jun 21, 2021 1.970 2.000 1.910 1.990 8,964 +0.14(+7.49%)
Jun 18, 2021 1.851 1.889 1.850 1.851 1,100 -0.01(-0.73%)
Jun 17, 2021 1.800 1.865 1.787 1.865 4,319 +0.01(+0.81%)
Jun 16, 2021 1.826 1.950 1.826 1.850 6,302 -0.11(-5.61%)
Jun 15, 2021 1.940 1.960 1.750 1.960 883 -0.04(-2.00%)
Jun 14, 2021 1.890 2.120 1.890 2.000 4,180 +0.05(+2.56%)
Jun 11, 2021 2.000 2.000 1.950 1.950 1,724 +0.00(+0.16%)
Jun 10, 2021 1.990 1.990 1.850 1.947 1,745 +0.00(+0.07%)
Jun 09, 2021 2.000 2.135 1.920 1.946 2,055 -0.01(-0.74%)
Jun 08, 2021 1.990 2.170 1.860 1.960 8,925 +0.08(+4.26%)
Jun 07, 2021 1.980 1.997 1.870 1.880 4,419 -0.03(-1.79%)
Jun 04, 2021 1.980 1.980 1.896 1.914 3,814 +0.09(+5.18%)
Jun 03, 2021 1.800 1.820 1.700 1.820 995 -0.04(-2.15%)
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.