Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kubient Inc (NQ: KBNT )

N/A UNCHANGED
Last Price Updated: 4:00 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 30, 2022 0.6000 0.6900 0.5650 0.6395 91,313 +0.01(+1.43%)
Dec 29, 2022 0.6000 0.6450 0.6000 0.6305 39,322 +0.01(+1.68%)
Dec 28, 2022 0.5510 0.6600 0.5510 0.6201 48,115 -0.01(-1.57%)
Dec 27, 2022 0.6460 0.6868 0.5130 0.6300 36,133 -0.09(-12.50%)
Dec 23, 2022 0.7590 0.7590 0.6401 0.7200 18,874 +0.00(+0.00%)
Dec 22, 2022 0.6900 0.7201 0.6693 0.7200 18,066 +0.03(+4.35%)
Dec 21, 2022 0.7920 0.7953 0.6600 0.6900 30,491 -0.13(-15.85%)
Dec 20, 2022 0.8400 0.8760 0.7650 0.8200 9,477 -0.01(-1.71%)
Dec 19, 2022 0.7700 0.8380 0.7700 0.8343 6,009 +0.02(+2.37%)
Dec 16, 2022 0.7702 0.8150 0.7700 0.8150 9,014 -0.00(-0.56%)
Dec 15, 2022 0.7650 0.8500 0.7650 0.8196 14,663 +0.03(+3.45%)
Dec 14, 2022 0.8364 0.8400 0.7701 0.7923 4,092 -0.01(-1.04%)
Dec 13, 2022 0.7900 0.8361 0.7900 0.8006 7,155 +0.03(+3.96%)
Dec 12, 2022 0.8125 0.8602 0.7650 0.7701 31,520 -0.08(-9.67%)
Dec 09, 2022 0.8700 0.8700 0.8500 0.8525 9,375 -0.02(-2.02%)
Dec 08, 2022 0.8701 0.8848 0.8700 0.8701 7,483 -0.01(-1.66%)
Dec 07, 2022 0.8800 0.9288 0.8800 0.8848 7,392 -0.01(-0.61%)
Dec 06, 2022 0.9300 0.9300 0.8900 0.8902 12,344 +0.01(+1.16%)
Dec 05, 2022 0.9000 0.9200 0.8800 0.8800 19,749 -0.07(-7.38%)
Dec 02, 2022 0.9301 0.9501 0.9301 0.9501 5,132 +0.03(+3.27%)
Dec 01, 2022 1.047 1.047 0.9101 0.9200 19,867 -0.07(-7.09%)
Nov 30, 2022 1.020 1.020 0.9800 0.9902 2,092 -0.03(-2.92%)
Nov 29, 2022 0.9801 1.025 0.9800 1.020 11,798 -0.04(-3.77%)
Nov 28, 2022 1.020 1.060 0.9900 1.060 6,620 +0.00(+0.00%)
Nov 25, 2022 1.020 1.070 1.020 1.060 1,114 -0.00(-0.47%)
Nov 23, 2022 1.000 1.071 1.000 1.065 14,956 +0.05(+5.45%)
Nov 22, 2022 1.000 1.055 1.000 1.010 3,842 -0.01(-0.98%)
Nov 21, 2022 0.9900 1.083 0.9900 1.020 4,479 -0.05(-4.67%)
Nov 18, 2022 1.010 1.085 1.010 1.070 2,432 +0.07(+7.24%)
Nov 17, 2022 1.012 1.080 0.9846 0.9978 23,355 -0.04(-4.06%)
Nov 16, 2022 1.005 1.070 1.005 1.040 4,746 -0.04(-3.65%)
Nov 15, 2022 1.075 1.100 1.000 1.079 12,769 -0.03(-3.00%)
Nov 14, 2022 1.100 1.155 1.100 1.113 10,191 +0.00(+0.25%)
Nov 11, 2022 0.9800 1.200 0.9800 1.110 40,403 +0.13(+13.25%)
Nov 10, 2022 1.000 1.040 0.9800 0.9801 12,473 -0.03(-2.96%)
Nov 09, 2022 1.000 1.040 1.000 1.010 11,910 -0.04(-3.81%)
Nov 08, 2022 1.060 1.060 1.050 1.050 11,544 -0.03(-2.78%)
Nov 07, 2022 1.100 1.135 1.080 1.080 23,460 -0.07(-6.09%)
Nov 04, 2022 1.180 1.180 1.140 1.150 8,030 -0.06(-4.96%)
Nov 03, 2022 1.170 1.210 1.170 1.210 5,499 -0.04(-3.20%)
Nov 02, 2022 1.300 1.300 1.200 1.250 4,057 +0.04(+3.39%)
Nov 01, 2022 1.260 1.300 1.200 1.209 12,743 +0.07(+6.05%)
Oct 31, 2022 1.250 1.270 1.140 1.140 24,662 -0.13(-10.24%)
Oct 28, 2022 1.170 1.330 1.170 1.270 19,793 +0.08(+6.73%)
Oct 27, 2022 1.170 1.191 1.153 1.190 6,505 +0.02(+1.71%)
Oct 26, 2022 1.160 1.200 1.151 1.170 10,361 +0.00(+0.00%)
Oct 25, 2022 1.110 1.224 1.110 1.170 7,604 +0.09(+8.84%)
Oct 24, 2022 1.250 1.250 1.055 1.075 20,305 -0.15(-11.89%)
Oct 21, 2022 1.260 1.280 1.200 1.220 1,804 -0.01(-0.81%)
Oct 20, 2022 1.290 1.290 1.180 1.230 5,767 -0.02(-1.60%)
Oct 19, 2022 1.360 1.360 1.190 1.250 15,172 -0.01(-0.79%)
Oct 18, 2022 1.130 1.363 1.050 1.260 140,942 +0.15(+13.51%)
Oct 17, 2022 1.060 1.190 1.050 1.110 56,423 +0.03(+2.78%)
Oct 14, 2022 1.050 1.100 1.050 1.080 23,163 +0.07(+6.93%)
Oct 13, 2022 1.030 1.030 0.9001 1.010 60,885 +0.12(+13.48%)
Oct 12, 2022 1.030 1.030 0.7800 0.8900 27,741 +0.13(+17.11%)
Oct 11, 2022 0.7608 0.7780 0.7600 0.7600 4,766 -0.01(-1.62%)
Oct 10, 2022 0.8300 0.8300 0.7615 0.7725 9,404 -0.02(-2.45%)
Oct 07, 2022 0.9000 0.9100 0.7105 0.7919 40,208 -0.12(-13.00%)
Oct 06, 2022 1.000 1.000 0.9100 0.9102 4,794 -0.04(-4.40%)
Oct 05, 2022 1.000 1.000 0.9500 0.9521 5,768 -0.01(-0.82%)
Oct 04, 2022 0.9700 1.030 0.9600 0.9600 15,856 -0.03(-2.77%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.