Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Kubient Inc (NQ: KBNT )

0.1000 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 (%)
Nov 16, 2023 0.1000 0 -0.01(-10.71%)
Nov 15, 2023 0.1164 0.1300 0.0946 0.1120 1,858,793 -0.03(-19.42%)
Nov 14, 2023 0.1300 0.1500 0.0800 0.1390 6,285,786 -0.08(-36.24%)
Nov 13, 2023 0.2151 0.2500 0.2000 0.2180 53,081 +0.00(+1.35%)
Nov 10, 2023 0.2519 0.2719 0.2000 0.2151 98,366 -0.02(-8.86%)
Nov 09, 2023 0.2457 0.2572 0.2250 0.2360 24,339 -0.00(-1.67%)
Nov 08, 2023 0.2352 0.2700 0.2295 0.2400 27,537 -0.00(-0.41%)
Nov 07, 2023 0.2450 0.2605 0.2300 0.2410 40,946 -0.00(-0.41%)
Nov 06, 2023 0.2600 0.2600 0.2400 0.2420 7,575 -0.02(-6.96%)
Nov 03, 2023 0.2649 0.2650 0.2500 0.2601 22,869 -0.02(-5.52%)
Nov 02, 2023 0.2600 0.2800 0.2500 0.2753 26,116 +0.03(+10.12%)
Nov 01, 2023 0.2501 0.2734 0.2500 0.2500 11,147 -0.01(-3.85%)
Oct 31, 2023 0.2700 0.2800 0.2600 0.2600 64,439 -0.01(-2.26%)
Oct 30, 2023 0.2309 0.2750 0.2301 0.2660 133,110 +0.03(+11.34%)
Oct 27, 2023 0.2300 0.2389 0.2300 0.2389 10,924 -0.00(-0.42%)
Oct 26, 2023 0.2132 0.2400 0.2050 0.2399 81,845 +0.00(+2.09%)
Oct 25, 2023 0.2250 0.2350 0.2100 0.2350 35,627 +0.00(+0.04%)
Oct 24, 2023 0.2300 0.2450 0.2250 0.2349 36,697 +0.00(+0.64%)
Oct 23, 2023 0.2400 0.2400 0.2206 0.2334 12,370 -0.00(-1.77%)
Oct 20, 2023 0.2490 0.2490 0.2301 0.2376 24,452 +0.00(+1.11%)
Oct 19, 2023 0.2400 0.2600 0.2300 0.2350 25,437 +0.00(+1.69%)
Oct 18, 2023 0.2348 0.2600 0.2311 0.2311 32,469 +0.00(+0.30%)
Oct 17, 2023 0.2640 0.2640 0.2300 0.2304 38,823 -0.01(-5.96%)
Oct 16, 2023 0.2704 0.2842 0.2450 0.2450 28,964 -0.01(-4.89%)
Oct 13, 2023 0.2605 0.2625 0.2576 0.2576 17,005 +0.01(+3.04%)
Oct 12, 2023 0.2700 0.2842 0.2500 0.2500 6,763 -0.02(-7.27%)
Oct 11, 2023 0.2800 0.2878 0.2552 0.2696 27,773 +0.00(+1.54%)
Oct 10, 2023 0.2480 0.2700 0.2480 0.2655 23,778 +0.02(+7.06%)
Oct 09, 2023 0.2500 0.2585 0.2320 0.2480 156,157 -0.03(-9.36%)
Oct 06, 2023 0.2668 0.2850 0.2606 0.2736 40,820 +0.01(+2.28%)
Oct 05, 2023 0.2560 0.2899 0.2560 0.2675 27,904 +0.00(+0.19%)
Oct 04, 2023 0.2814 0.2814 0.2668 0.2670 6,083 +0.00(+0.07%)
Oct 03, 2023 0.2919 0.2999 0.2668 0.2668 11,393 -0.03(-11.07%)
Oct 02, 2023 0.2890 0.3000 0.2880 0.3000 21,981 +0.00(+0.17%)
Sep 29, 2023 0.2901 0.2999 0.2901 0.2995 13,621 -0.00(-0.17%)
Sep 28, 2023 0.3000 0.3100 0.3000 0.3000 27,812 -0.00(-0.03%)
Sep 27, 2023 0.3200 0.3200 0.3001 0.3001 12,576 +0.00(+0.03%)
Sep 26, 2023 0.3255 0.3255 0.3000 0.3000 19,016 -0.02(-5.66%)
Sep 25, 2023 0.3100 0.3350 0.3180 0.3180 6,341 +0.01(+2.58%)
Sep 22, 2023 0.3206 0.3369 0.3100 0.3100 9,908 -0.03(-7.74%)
Sep 21, 2023 0.3400 0.3400 0.3100 0.3360 7,182 +0.02(+7.62%)
Sep 20, 2023 0.3346 0.3346 0.3101 0.3122 35,868 -0.02(-6.75%)
Sep 19, 2023 0.3552 0.3552 0.3300 0.3348 54,950 -0.03(-7.64%)
Sep 18, 2023 0.3314 0.3699 0.3314 0.3625 25,624 +0.01(+3.28%)
Sep 15, 2023 0.3771 0.4000 0.3506 0.3510 26,689 -0.03(-6.90%)
Sep 14, 2023 0.3900 0.4100 0.3600 0.3770 28,531 -0.02(-5.01%)
Sep 13, 2023 0.4200 0.4200 0.3601 0.3969 10,868 +0.05(+13.99%)
Sep 12, 2023 0.3800 0.3870 0.3400 0.3482 86,382 -0.03(-7.88%)
Sep 11, 2023 0.3600 0.4110 0.3631 0.3780 27,709 +0.01(+3.56%)
Sep 08, 2023 0.4000 0.4000 0.3650 0.3650 11,842 -0.02(-4.58%)
Sep 07, 2023 0.3998 0.4141 0.3701 0.3825 34,455 -0.02(-5.53%)
Sep 06, 2023 0.3960 0.4479 0.3960 0.4049 63,284 +0.01(+3.42%)
Sep 05, 2023 0.4369 0.4369 0.3751 0.3915 90,534 -0.03(-6.79%)
Sep 01, 2023 0.4100 0.4690 0.3901 0.4200 61,648 +0.02(+3.96%)
Aug 31, 2023 0.4928 0.4940 0.3300 0.4040 150,236 -0.11(-20.77%)
Aug 30, 2023 0.5000 0.5099 0.4900 0.5099 21,261 -0.01(-0.99%)
Aug 29, 2023 0.4971 0.5150 0.4800 0.5150 25,701 +0.00(+0.19%)
Aug 28, 2023 0.5000 0.5140 0.4712 0.5140 28,591 +0.02(+3.63%)
Aug 25, 2023 0.4903 0.4989 0.4701 0.4960 32,022 -0.00(-0.60%)
Aug 24, 2023 0.5010 0.5249 0.4801 0.4990 40,390 -0.00(-0.40%)
Aug 23, 2023 0.5370 0.5439 0.5001 0.5010 308,335 -0.04(-8.06%)
Aug 22, 2023 0.5212 0.5451 0.5200 0.5449 93,153 +0.02(+3.55%)
Aug 21, 2023 0.5750 0.5750 0.5000 0.5262 176,197 -0.06(-10.81%)
Aug 18, 2023 0.7200 0.7600 0.5550 0.5900 1,014,856 -0.21(-26.25%)
Aug 17, 2023 0.8000 0.8050 0.7501 0.8000 285,998 +0.03(+3.27%)
Aug 16, 2023 0.8300 0.8300 0.7601 0.7747 177,366 -0.03(-3.16%)
Aug 15, 2023 0.7300 0.8199 0.7100 0.8000 314,881 +0.08(+11.11%)
Aug 14, 2023 0.6600 0.7399 0.6500 0.7200 171,477 +0.05(+7.46%)
Aug 11, 2023 0.6450 0.6810 0.6400 0.6700 123,607 +0.00(+0.00%)
Aug 10, 2023 0.6022 0.6850 0.6000 0.6700 391,733 -0.01(-1.47%)
Aug 09, 2023 0.4833 0.7315 0.4700 0.6800 4,869,815 +0.21(+44.37%)
Aug 08, 2023 0.4800 0.5000 0.4710 0.4710 17,538 +0.00(+0.00%)
Aug 07, 2023 0.4700 0.5000 0.4700 0.4710 5,115 +0.00(+0.21%)
Aug 04, 2023 0.5000 0.5000 0.4700 0.4700 12,182 -0.01(-2.08%)
Aug 03, 2023 0.4859 0.5048 0.3950 0.4800 100,826 -0.03(-5.14%)
Aug 02, 2023 0.5597 0.5700 0.4780 0.5060 69,609 +0.03(+6.30%)
Aug 01, 2023 0.5601 0.5910 0.4760 0.4760 29,062 -0.09(-15.15%)
Jul 31, 2023 0.5800 0.5878 0.5490 0.5610 16,217 +0.00(+0.57%)
Jul 28, 2023 0.5270 0.5980 0.5270 0.5578 6,424 +0.03(+6.25%)
Jul 27, 2023 0.5699 0.5780 0.5178 0.5250 16,828 -0.06(-9.82%)
Jul 26, 2023 0.5453 0.5822 0.5453 0.5822 11,728 +0.02(+4.34%)
Jul 25, 2023 0.5460 0.6075 0.5460 0.5580 19,018 -0.01(-2.29%)
Jul 24, 2023 0.5783 0.6195 0.5669 0.5711 15,130 -0.02(-4.02%)
Jul 21, 2023 0.6200 0.6250 0.5901 0.5950 9,383 -0.03(-4.03%)
Jul 20, 2023 0.5900 0.6240 0.5900 0.6200 16,206 -0.01(-0.80%)
Jul 19, 2023 0.6284 0.6284 0.6021 0.6250 7,567 -0.00(-0.64%)
Jul 18, 2023 0.6400 0.6400 0.5920 0.6290 27,755 +0.01(+1.81%)
Jul 17, 2023 0.5990 0.6480 0.5669 0.6178 36,261 +0.03(+4.57%)
Jul 14, 2023 0.5788 0.6100 0.5788 0.5908 44,072 +0.00(+0.31%)
Jul 13, 2023 0.5670 0.5960 0.5452 0.5890 72,875 -0.00(-0.17%)
Jul 12, 2023 0.6000 0.6000 0.5654 0.5900 12,704 -0.01(-1.65%)
Jul 11, 2023 0.5640 0.6000 0.5640 0.5999 14,883 -0.00(-0.02%)
Jul 10, 2023 0.6000 0.6200 0.5647 0.6000 32,557 +0.00(+0.00%)
Jul 07, 2023 0.6000 0.6000 0.5451 0.6000 23,736 +0.00(+0.00%)
Jul 06, 2023 0.5700 0.6000 0.5501 0.6000 16,756 +0.03(+5.26%)
Jul 05, 2023 0.5400 0.6000 0.5400 0.5700 30,090 +0.02(+3.64%)
Jul 03, 2023 0.5500 0.5501 0.5332 0.5500 15,996 +0.00(+0.00%)
Jun 30, 2023 0.5200 0.5603 0.5022 0.5500 31,690 +0.03(+4.78%)
Jun 29, 2023 0.5000 0.5600 0.4601 0.5249 54,160 +0.06(+14.11%)
Jun 28, 2023 0.5000 0.5219 0.4600 0.4600 107,605 -0.05(-9.82%)
Jun 27, 2023 0.4871 0.5300 0.4600 0.5101 28,234 +0.02(+4.31%)
Jun 26, 2023 0.4900 0.5719 0.4890 0.4890 35,362 +0.01(+1.88%)
Jun 23, 2023 0.4306 0.5198 0.4306 0.4800 38,289 +0.02(+4.35%)
Jun 22, 2023 0.4500 0.4810 0.4500 0.4600 18,409 -0.01(-2.13%)
Jun 21, 2023 0.4998 0.5176 0.4700 0.4700 50,638 -0.04(-7.84%)
Jun 20, 2023 0.5397 0.5400 0.5100 0.5100 49,052 -0.03(-5.50%)
Jun 16, 2023 0.5696 0.5797 0.5298 0.5397 48,140 -0.02(-3.97%)
Jun 15, 2023 0.5999 0.5999 0.5579 0.5620 26,020 +0.01(+1.02%)
Jun 14, 2023 0.6000 0.6170 0.5563 0.5563 56,479 -0.04(-7.28%)
Jun 13, 2023 0.5900 0.6170 0.5900 0.6000 26,809 -0.00(-0.33%)
Jun 12, 2023 0.5700 0.6099 0.5650 0.6020 20,821 +0.02(+3.79%)
Jun 09, 2023 0.5807 0.6080 0.5800 0.5800 51,933 -0.03(-4.61%)
Jun 08, 2023 0.5900 0.6080 0.5701 0.6080 28,245 +0.02(+3.05%)
Jun 07, 2023 0.5610 0.5995 0.5582 0.5900 70,873 -0.00(-0.02%)
Jun 06, 2023 0.6000 0.6023 0.5563 0.5901 69,150 -0.02(-3.88%)
Jun 05, 2023 0.6600 0.6664 0.6000 0.6139 84,539 -0.06(-9.45%)
Jun 02, 2023 0.7000 0.7050 0.6557 0.6780 74,480 -0.03(-4.64%)
Jun 01, 2023 0.6800 0.7542 0.6700 0.7110 87,129 +0.01(+0.71%)
May 31, 2023 0.7496 0.7700 0.7000 0.7060 148,523 -0.08(-10.04%)
May 30, 2023 0.6600 0.8136 0.6600 0.7848 578,476 +0.05(+7.51%)
May 26, 2023 0.6488 0.7497 0.6127 0.7300 760,644 +0.03(+4.29%)
May 25, 2023 0.9400 1.050 0.7000 0.7000 17,517,000 +0.23(+48.94%)
May 24, 2023 0.5000 0.5450 0.4600 0.4700 2,919,092 -0.05(-9.62%)
May 23, 2023 0.5100 0.5300 0.5100 0.5200 21,190 +0.01(+1.94%)
May 22, 2023 0.5500 0.5500 0.5100 0.5101 18,008 +0.02(+5.02%)
May 19, 2023 0.5000 0.5499 0.4610 0.4857 53,280 -0.02(-3.36%)
May 18, 2023 0.5300 0.5500 0.4901 0.5026 65,699 -0.02(-3.20%)
May 17, 2023 0.4751 0.5500 0.4300 0.5192 78,394 +0.01(+1.80%)
May 16, 2023 0.6100 0.6100 0.3301 0.5100 342,339 -0.12(-19.06%)
May 15, 2023 0.6243 0.6700 0.6243 0.6301 23,642 +0.00(+0.00%)
May 12, 2023 0.6799 0.6799 0.6301 0.6301 10,735 -0.00(-0.40%)
May 11, 2023 0.6500 0.6500 0.6250 0.6326 3,559 -0.05(-6.97%)
May 10, 2023 0.6400 0.6800 0.6200 0.6800 29,495 +0.05(+7.95%)
May 09, 2023 0.6328 0.6352 0.6160 0.6299 5,046 -0.00(-0.49%)
May 08, 2023 0.6160 0.6468 0.6160 0.6330 6,316 +0.01(+2.41%)
May 05, 2023 0.6284 0.6499 0.6181 0.6181 12,079 -0.01(-1.64%)
May 04, 2023 0.6100 0.6895 0.6038 0.6284 18,208 -0.02(-3.32%)
May 03, 2023 0.6800 0.6925 0.6500 0.6500 11,702 +0.00(+0.00%)
May 02, 2023 0.6200 0.6500 0.6100 0.6500 8,330 +0.02(+3.17%)
May 01, 2023 0.6000 0.6510 0.6000 0.6300 5,437 +0.01(+1.83%)
Apr 28, 2023 0.6018 0.6300 0.6018 0.6187 10,370 -0.01(-1.82%)
Apr 27, 2023 0.6800 0.6799 0.6300 0.6302 6,932 +0.02(+3.40%)
Apr 26, 2023 0.6338 0.6445 0.6000 0.6095 10,685 +0.01(+1.40%)
Apr 25, 2023 0.6300 0.6300 0.6000 0.6011 2,266 -0.02(-3.05%)
Apr 24, 2023 0.6000 0.6300 0.6000 0.6200 2,704 -0.01(-1.74%)
Apr 21, 2023 0.6062 0.6555 0.6000 0.6310 18,191 +0.00(+0.35%)
Apr 20, 2023 0.6021 0.6570 0.6021 0.6288 1,285 -0.05(-7.53%)
Apr 19, 2023 0.6300 0.6800 0.6300 0.6800 4,592 -0.00(-0.09%)
Apr 18, 2023 0.7000 0.7000 0.6500 0.6806 20,673 -0.02(-3.02%)
Apr 17, 2023 0.6350 0.7200 0.6290 0.7018 31,663 +0.05(+7.94%)
Apr 14, 2023 0.6502 0.6502 0.6502 0.6502 479 -0.02(-2.50%)
Apr 13, 2023 0.6200 0.6800 0.6121 0.6669 6,190 +0.03(+5.52%)
Apr 12, 2023 0.6300 0.7000 0.6300 0.6320 16,212 +0.00(+0.32%)
Apr 11, 2023 0.5900 0.6600 0.5884 0.6300 21,015 +0.02(+3.89%)
Apr 10, 2023 0.6050 0.6220 0.6050 0.6064 8,074 +0.00(+0.23%)
Apr 06, 2023 0.6014 0.6699 0.5600 0.6050 86,898 -0.07(-9.70%)
Apr 05, 2023 0.6942 0.6942 0.6261 0.6700 7,471 +0.01(+1.32%)
Apr 04, 2023 0.6800 0.7100 0.6112 0.6613 7,375 -0.02(-3.04%)
Apr 03, 2023 0.7245 0.7246 0.6801 0.6820 2,112 -0.01(-1.16%)
Mar 31, 2023 0.7399 0.7399 0.6520 0.6900 54,300 -0.03(-3.52%)
Mar 30, 2023 0.6808 0.7152 0.6808 0.7152 5,909 -0.02(-2.36%)
Mar 29, 2023 0.7000 0.7500 0.7050 0.7325 13,961 +0.03(+3.90%)
Mar 28, 2023 0.6500 0.7075 0.6500 0.7050 11,739 +0.01(+1.44%)
Mar 27, 2023 0.6900 0.7000 0.6600 0.6950 13,749 -0.01(-0.71%)
Mar 24, 2023 0.6899 0.7000 0.6899 0.7000 4,236 -0.01(-1.41%)
Mar 23, 2023 0.7058 0.7270 0.6111 0.7100 48,532 +0.02(+2.16%)
Mar 22, 2023 0.7400 0.7400 0.6950 0.6950 4,685 -0.05(-6.08%)
Mar 21, 2023 0.7300 0.7540 0.7102 0.7400 9,045 -0.03(-3.73%)
Mar 20, 2023 0.7282 0.7800 0.6750 0.7687 23,648 +0.04(+5.56%)
Mar 17, 2023 0.7000 0.7599 0.6726 0.7282 25,948 -0.00(-0.26%)
Mar 16, 2023 0.7000 0.7700 0.6703 0.7301 34,006 +0.02(+3.49%)
Mar 15, 2023 0.7455 0.8100 0.7000 0.7055 20,878 -0.00(-0.63%)
Mar 14, 2023 0.7068 0.8461 0.7000 0.7100 43,279 +0.01(+1.43%)
Mar 13, 2023 0.6600 0.7000 0.6500 0.7000 26,483 +0.00(+0.53%)
Mar 10, 2023 0.6647 0.6980 0.6620 0.6963 33,111 -0.00(-0.53%)
Mar 09, 2023 0.6919 0.7264 0.6797 0.7000 13,454 -0.02(-3.34%)
Mar 08, 2023 0.6700 0.7242 0.6700 0.7242 21,113 +0.03(+4.94%)
Mar 07, 2023 0.6868 0.7460 0.6868 0.6901 30,845 -0.02(-2.53%)
Mar 06, 2023 0.7115 0.7702 0.6635 0.7080 108,101 -0.03(-4.00%)
Mar 03, 2023 0.7350 0.7600 0.7112 0.7375 40,964 -0.02(-3.14%)
Mar 02, 2023 0.7311 0.7690 0.7300 0.7614 32,760 -0.01(-1.13%)
Mar 01, 2023 0.8199 0.8199 0.7520 0.7701 30,710 -0.05(-6.10%)
Feb 28, 2023 1.010 1.010 0.7672 0.8201 30,206 +0.05(+5.96%)
Feb 27, 2023 0.8145 0.8580 0.7740 0.7740 11,102 -0.06(-6.76%)
Feb 24, 2023 0.9000 0.9169 0.8000 0.8301 32,177 -0.04(-4.59%)
Feb 23, 2023 0.9000 0.9100 0.8700 0.8700 16,173 -0.03(-3.33%)
Feb 22, 2023 0.9227 0.9825 0.8806 0.9000 11,416 -0.05(-5.26%)
Feb 21, 2023 1.030 1.068 0.9301 0.9500 69,525 -0.12(-11.21%)
Feb 17, 2023 1.040 1.111 1.010 1.070 34,350 +0.04(+3.88%)
Feb 16, 2023 1.010 1.042 1.010 1.030 11,661 +0.03(+3.00%)
Feb 15, 2023 1.000 1.000 0.9600 1.000 14,981 +0.02(+2.04%)
Feb 14, 2023 0.9608 1.020 0.9608 0.9800 11,445 -0.00(-0.01%)
Feb 13, 2023 1.010 1.020 0.9193 0.9801 22,057 -0.05(-4.47%)
Feb 10, 2023 1.020 1.100 0.9600 1.026 17,343 -0.02(-2.29%)
Feb 09, 2023 1.100 1.100 0.9800 1.050 59,407 +0.00(+0.16%)
Feb 08, 2023 1.080 1.197 0.9938 1.048 135,569 -0.05(-4.70%)
Feb 07, 2023 1.160 1.240 1.010 1.100 69,321 -0.07(-5.98%)
Feb 06, 2023 1.240 1.280 1.119 1.170 85,800 -0.07(-5.65%)
Feb 03, 2023 1.160 1.290 1.130 1.240 107,585 +0.08(+6.90%)
Feb 02, 2023 1.310 1.540 1.085 1.160 1,304,594 -0.14(-10.77%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.