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 (%)
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%)
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.