Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kubient Inc WT (NQ: KBNTW )

0.0007 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%)
Feb 01, 2021 1.950 2.034 1.870 2.000 14,877 -0.05(-2.44%)
Jan 29, 2021 2.320 2.320 1.930 2.050 33,400 -0.01(-0.49%)
Jan 28, 2021 2.320 2.500 2.000 2.060 37,525 -0.43(-17.27%)
Jan 27, 2021 2.010 2.500 2.010 2.490 14,212 +0.30(+13.70%)
Jan 26, 2021 1.910 2.200 1.910 2.190 33,037 -0.16(-6.81%)
Jan 25, 2021 1.960 2.580 1.960 2.350 64,566 +0.25(+11.90%)
Jan 22, 2021 1.893 2.100 1.893 2.100 25,900 +0.23(+12.30%)
Jan 21, 2021 1.870 2.000 1.870 1.870 7,860 -0.12(-6.03%)
Jan 20, 2021 1.910 1.990 1.690 1.990 16,961 -0.01(-0.50%)
Jan 19, 2021 2.105 2.190 1.849 2.000 33,390 -0.06(-2.91%)
Jan 15, 2021 2.225 2.250 1.910 2.060 39,000 -0.08(-3.67%)
Jan 14, 2021 2.170 2.400 1.950 2.138 53,076 -0.01(-0.54%)
Jan 13, 2021 1.800 2.250 1.800 2.150 71,837 +0.45(+26.47%)
Jan 12, 2021 1.700 1.799 1.700 1.700 26,469 +0.00(+0.00%)
Jan 11, 2021 1.650 1.780 1.650 1.700 13,989 +0.00(+0.00%)
Jan 08, 2021 1.740 1.780 1.490 1.700 51,600 -0.05(-2.86%)
Jan 07, 2021 1.790 1.800 1.600 1.750 33,683 +0.04(+2.34%)
Jan 06, 2021 1.870 1.870 1.710 1.710 2,055 -0.12(-6.56%)
Jan 05, 2021 1.750 1.900 1.460 1.830 37,337 +0.10(+5.73%)
Jan 04, 2021 1.720 1.740 1.690 1.731 17,405 -0.07(-3.84%)
Dec 31, 2020 1.800 1.800 1.800 88,758 -0.10(-5.26%)
Dec 30, 2020 1.780 2.050 1.780 1.900 88,758 +0.25(+15.15%)
Dec 29, 2020 1.950 1.950 1.650 1.650 35,715 -0.15(-8.33%)
Dec 28, 2020 1.900 1.980 1.700 1.800 46,532 +0.04(+2.27%)
Dec 24, 2020 2.400 2.400 1.710 1.760 31,100 +0.07(+4.14%)
Dec 23, 2020 1.650 1.805 1.430 1.690 218,216 -0.01(-0.59%)
Dec 22, 2020 1.990 2.000 1.600 1.700 43,501 -0.23(-11.92%)
Dec 21, 2020 2.280 2.520 1.775 1.930 238,650 -0.40(-17.17%)
Dec 18, 2020 2.250 2.500 2.110 2.330 50,200 +0.08(+3.56%)
Dec 17, 2020 2.440 2.520 2.150 2.250 11,318 -0.15(-6.25%)
Dec 16, 2020 2.350 2.500 2.030 2.400 27,225 +0.20(+9.09%)
Dec 15, 2020 2.150 2.280 2.010 2.200 15,588 +0.05(+2.33%)
Dec 14, 2020 2.600 3.040 2.000 2.150 77,310 -0.40(-15.69%)
Dec 11, 2020 2.020 3.340 1.950 2.550 46,300 +0.55(+27.49%)
Dec 10, 2020 2.220 2.380 1.910 2.000 22,892 -0.32(-13.79%)
Dec 09, 2020 3.030 3.030 1.810 2.320 90,653 -0.47(-16.85%)
Dec 08, 2020 3.010 3.250 2.510 2.790 120,812 +0.04(+1.45%)
Dec 07, 2020 1.500 3.800 1.490 2.750 370,247 +1.20(+77.42%)
Dec 04, 2020 1.490 1.850 1.220 1.550 261,900 +0.35(+29.17%)
Dec 03, 2020 1.190 1.220 0.9500 1.200 125,340 +0.15(+14.27%)
Dec 02, 2020 1.050 1.050 1.050 1.050 6,530 +0.03(+3.00%)
Dec 01, 2020 1.030 1.140 0.9800 1.020 53,703 -0.11(-9.43%)
Nov 30, 2020 1.100 1.240 1.070 1.126 47,735 -0.05(-4.61%)
Nov 27, 2020 1.040 1.240 0.9870 1.180 39,600 +0.14(+13.46%)
Nov 25, 2020 0.8250 1.040 0.8250 1.040 14,200 +0.19(+22.35%)
Nov 24, 2020 0.9000 0.9000 0.8500 0.8500 1,001 -0.04(-4.30%)
Nov 23, 2020 0.8000 0.9803 0.7495 0.8882 30,070 +0.09(+11.02%)
Nov 20, 2020 0.8000 0.8005 0.7497 0.8000 32,000 +0.07(+9.59%)
Nov 19, 2020 0.7599 0.7599 0.7000 0.7300 1,677 -0.01(-1.35%)
Nov 18, 2020 0.7300 0.7400 0.7300 0.7400 1,102 -0.06(-7.50%)
Nov 17, 2020 0.8000 0.8000 0.8000 1 +0.00(+0.00%)
Nov 16, 2020 0.7500 0.9600 0.7000 0.8000 10,568 +0.10(+14.24%)
Nov 13, 2020 0.6800 0.8400 0.6800 0.7003 18,800 -0.25(-26.28%)
Nov 12, 2020 0.9000 0.9500 0.9000 0.9500 383 +0.00(+0.00%)
Nov 11, 2020 0.9500 0.9500 0.9500 0.9500 1,000 -0.05(-4.98%)
Nov 10, 2020 1.030 1.090 0.9998 0.9998 2,627 -0.03(-2.93%)
Nov 09, 2020 1.030 1.030 1.030 53 +0.00(+0.00%)
Nov 05, 2020 1.030 1.030 1.030 0 +0.06(+6.19%)
Nov 04, 2020 0.7600 0.9700 0.6000 0.9700 22,854 +0.21(+27.63%)
Nov 03, 2020 0.8000 0.8000 0.5999 0.7600 23,552 -0.14(-15.56%)
Oct 30, 2020 0.9000 0.9000 0.9000 0 -0.09(-9.09%)
Oct 29, 2020 0.9900 0.9900 0.9900 50 +0.00(+0.00%)
Oct 28, 2020 1.010 1.010 0.9900 0.9900 788 -0.04(-3.88%)
Oct 27, 2020 0.9000 1.050 0.8999 1.030 5,242 +0.02(+1.98%)
Oct 23, 2020 1.010 1.010 1.010 0 +0.21(+26.27%)
Oct 22, 2020 0.8320 0.8320 0.7550 0.7999 1,352 -0.10(-11.12%)
Oct 21, 2020 0.9700 0.9700 0.7500 0.9000 2,600 -0.10(-9.77%)
Oct 20, 2020 0.9975 0.9975 0.9975 0.9975 1,009 +0.10(+10.83%)
Oct 19, 2020 0.9800 1.000 0.8500 0.9000 14,210 -0.10(-10.00%)
Oct 16, 2020 1.050 1.050 1.000 1.000 2,500 +0.03(+3.09%)
Oct 15, 2020 0.9700 0.9700 0.9500 0.9700 11,836 +0.02(+2.11%)
Oct 14, 2020 0.8200 0.9600 0.8000 0.9500 79,230 +0.10(+11.76%)
Oct 13, 2020 0.8523 0.8523 0.8400 0.8500 3,400 -0.05(-5.55%)
Oct 12, 2020 0.8000 0.8999 0.8000 0.8999 19,860 +0.08(+10.42%)
Oct 09, 2020 0.8050 0.8150 0.8050 0.8150 17,700 +0.02(+3.16%)
Oct 08, 2020 0.8998 0.8998 0.7000 0.7900 15,575 +0.03(+4.43%)
Oct 07, 2020 0.8699 0.8699 0.6208 0.7565 4,922 +0.10(+14.62%)
Oct 06, 2020 0.6401 0.8000 0.6270 0.6600 31,176 -0.02(-2.94%)
Oct 05, 2020 0.6900 0.7400 0.6000 0.6800 20,946 -0.01(-1.06%)
Oct 02, 2020 0.6000 0.6900 0.5001 0.6873 1,300 +0.04(+6.21%)
Oct 01, 2020 0.6500 0.6500 0.3000 0.6471 31,350 -0.02(-2.69%)
Sep 30, 2020 0.7500 0.7500 0.6650 0.6650 926 -0.04(-6.32%)
Sep 29, 2020 0.7215 0.7999 0.6500 0.7099 8,854 +0.06(+10.06%)
Sep 28, 2020 0.7500 0.7500 0.6100 0.6450 15,668 -0.08(-11.64%)
Sep 25, 2020 0.8250 0.8799 0.6300 0.7300 26,400 +0.02(+2.10%)
Sep 24, 2020 0.7499 0.8200 0.5500 0.7150 106,027 -0.33(-31.59%)
Sep 23, 2020 1.020 1.170 1.010 1.045 36,919 +0.03(+2.48%)
Sep 22, 2020 1.120 1.120 0.9952 1.020 24,278 -0.06(-5.43%)
Sep 21, 2020 1.050 1.120 1.000 1.079 3,549 +0.06(+5.74%)
Sep 18, 2020 1.100 1.130 1.020 1.020 13,300 -0.08(-7.27%)
Sep 17, 2020 1.050 1.200 0.9700 1.100 114,522 +0.08(+7.84%)
Sep 16, 2020 0.8700 1.200 0.8700 1.020 102,293 +0.15(+17.24%)
Sep 15, 2020 0.9500 1.020 0.8700 0.8700 29,759 -0.09(-9.37%)
Sep 14, 2020 0.9100 1.045 0.8800 0.9600 19,574 +0.04(+4.35%)
Sep 11, 2020 0.9300 0.9800 0.8201 0.9200 30,500 -0.19(-17.11%)
Sep 10, 2020 1.100 1.150 0.9600 1.110 33,966 -0.08(-6.73%)
Sep 09, 2020 1.070 1.190 1.010 1.190 66,777 +0.14(+13.33%)
Sep 08, 2020 1.150 1.200 1.020 1.050 46,793 -0.10(-8.70%)
Sep 04, 2020 1.220 1.220 1.050 1.150 10,700 +0.01(+0.88%)
Sep 03, 2020 1.290 1.290 1.050 1.140 47,015 -0.10(-8.13%)
Sep 02, 2020 1.410 1.410 1.200 1.241 127,244 -0.01(-0.73%)
Sep 01, 2020 0.9000 1.570 0.9000 1.250 226,846 +0.38(+43.50%)
Aug 31, 2020 0.8600 0.8901 0.8501 0.8711 5,872 +0.02(+2.48%)
Aug 28, 2020 0.8930 0.9900 0.8458 0.8500 99,800 -0.05(-5.56%)
Aug 27, 2020 0.9100 0.9600 0.8700 0.9000 117,268 +0.00(+0.00%)
Aug 26, 2020 1.030 1.100 0.8900 0.9000 150,602 -0.12(-11.76%)
Aug 25, 2020 1.000 1.110 0.9800 1.020 24,739 +0.01(+0.49%)
Aug 24, 2020 1.050 1.090 1.000 1.015 12,328 +0.01(+1.50%)
Aug 21, 2020 1.190 1.208 1.000 1.000 49,900 -0.13(-11.50%)
Aug 20, 2020 1.120 1.150 1.060 1.130 19,542 +0.07(+6.60%)
Aug 19, 2020 1.090 1.130 1.030 1.060 29,200 +0.02(+1.86%)
Aug 18, 2020 1.150 1.250 1.030 1.041 96,126 -0.12(-10.32%)
Aug 17, 2020 1.120 1.216 1.060 1.160 73,671 +0.10(+9.47%)
Aug 14, 2020 1.050 1.150 1.010 1.060 90,800 +0.00(+0.00%)
Aug 13, 2020 0.9898 1.190 0.9020 1.060 155,092 +0.14(+14.97%)
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.