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, 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%)
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.