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 (%)
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.