Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Dec 31, 2021 3.160 3.220 2.990 3.020 159,517 -0.03(-0.98%)
Dec 30, 2021 3.030 3.250 2.981 3.050 289,958 +0.07(+2.35%)
Dec 29, 2021 2.960 3.080 2.830 2.980 138,773 +0.02(+0.68%)
Dec 28, 2021 2.950 3.050 2.950 2.960 86,235 -0.05(-1.66%)
Dec 27, 2021 3.280 3.350 2.960 3.010 277,178 -0.35(-10.42%)
Dec 23, 2021 3.250 3.450 3.100 3.360 179,653 +0.11(+3.38%)
Dec 22, 2021 3.130 3.390 2.990 3.250 177,139 +0.14(+4.50%)
Dec 21, 2021 3.180 3.180 3.010 3.110 99,666 +0.11(+3.67%)
Dec 20, 2021 2.970 3.230 2.880 3.000 200,416 +0.08(+2.74%)
Dec 17, 2021 2.670 3.090 2.612 2.920 137,000 +0.21(+7.75%)
Dec 16, 2021 2.860 2.980 2.690 2.710 33,940 -0.17(-5.90%)
Dec 15, 2021 2.910 2.980 2.730 2.880 68,797 -0.02(-0.69%)
Dec 14, 2021 2.670 2.980 2.670 2.900 76,305 +0.13(+4.69%)
Dec 13, 2021 2.820 3.000 2.700 2.770 78,719 -0.10(-3.48%)
Dec 10, 2021 2.980 3.060 2.810 2.870 53,675 -0.07(-2.38%)
Dec 09, 2021 3.000 3.050 2.920 2.940 57,634 -0.09(-2.97%)
Dec 08, 2021 2.970 3.140 2.900 3.030 55,411 +0.06(+2.02%)
Dec 07, 2021 2.780 3.040 2.780 2.970 119,155 +0.15(+5.13%)
Dec 06, 2021 2.500 2.920 2.500 2.825 512,849 +0.39(+15.78%)
Dec 03, 2021 2.370 2.500 2.310 2.440 115,306 +0.03(+1.24%)
Dec 02, 2021 2.350 2.500 2.210 2.410 304,014 +0.04(+1.69%)
Dec 01, 2021 2.720 2.800 2.320 2.370 173,011 -0.18(-7.06%)
Nov 30, 2021 2.730 2.790 2.450 2.550 117,998 -0.17(-6.25%)
Nov 29, 2021 2.760 2.800 2.656 2.720 66,851 +0.01(+0.37%)
Nov 26, 2021 2.630 2.710 2.610 2.710 19,691 -0.02(-0.73%)
Nov 24, 2021 2.570 2.760 2.570 2.730 61,793 +0.14(+5.41%)
Nov 23, 2021 2.740 2.740 2.539 2.590 116,332 -0.16(-5.82%)
Nov 22, 2021 2.810 2.820 2.530 2.750 141,012 -0.05(-1.79%)
Nov 19, 2021 2.750 2.930 2.750 2.800 99,235 +0.02(+0.72%)
Nov 18, 2021 3.010 2.820 2.770 2.780 206,443 -0.25(-8.25%)
Nov 17, 2021 3.130 3.150 3.010 3.030 60,216 -0.12(-3.81%)
Nov 16, 2021 3.140 3.160 3.020 3.150 55,558 +0.06(+1.94%)
Nov 15, 2021 3.280 3.390 3.010 3.090 111,680 -0.19(-5.79%)
Nov 12, 2021 3.400 3.400 3.190 3.280 66,862 -0.08(-2.38%)
Nov 11, 2021 3.080 3.490 3.040 3.360 245,640 +0.30(+9.80%)
Nov 10, 2021 3.470 3.060 267,583 -0.30(-8.93%)
Nov 09, 2021 3.170 3.380 3.050 3.360 284,105 +0.20(+6.33%)
Nov 08, 2021 3.110 3.220 3.000 3.160 187,520 +0.08(+2.60%)
Nov 05, 2021 3.050 3.140 3.010 3.080 102,777 +0.08(+2.67%)
Nov 04, 2021 3.120 3.190 2.970 3.000 178,583 -0.14(-4.46%)
Nov 03, 2021 3.120 3.180 3.034 3.140 49,821 +0.02(+0.64%)
Nov 02, 2021 3.010 3.130 2.976 3.120 78,205 +0.11(+3.65%)
Nov 01, 2021 2.930 3.060 2.930 3.010 69,344 +0.08(+2.73%)
Oct 29, 2021 2.990 3.020 2.930 2.930 69,703 -0.05(-1.68%)
Oct 28, 2021 3.030 3.070 2.900 2.980 150,385 -0.06(-1.97%)
Oct 27, 2021 3.100 3.150 2.980 3.040 91,894 -0.06(-1.94%)
Oct 26, 2021 2.960 3.100 242,141 +0.13(+4.38%)
Oct 25, 2021 3.000 3.070 2.950 2.970 54,684 +0.00(+0.00%)
Oct 22, 2021 3.070 3.090 2.920 2.970 113,078 -0.12(-3.88%)
Oct 21, 2021 3.100 3.190 3.061 3.090 37,123 -0.03(-0.96%)
Oct 20, 2021 3.150 3.170 3.070 3.120 38,871 -0.01(-0.32%)
Oct 19, 2021 3.130 3.170 3.080 3.130 35,741 +0.03(+0.97%)
Oct 18, 2021 3.060 3.200 3.060 3.100 59,950 -0.05(-1.59%)
Oct 15, 2021 3.380 3.390 3.130 3.150 61,826 -0.16(-4.83%)
Oct 14, 2021 3.150 3.370 3.120 3.310 99,793 +0.16(+5.08%)
Oct 13, 2021 3.060 3.250 3.000 3.150 54,832 +0.13(+4.30%)
Oct 12, 2021 3.100 3.140 2.990 3.020 49,112 -0.06(-1.95%)
Oct 11, 2021 3.140 3.140 3.050 3.080 27,895 -0.05(-1.60%)
Oct 08, 2021 3.190 3.190 3.060 3.130 27,056 +0.04(+1.29%)
Oct 07, 2021 3.050 3.180 3.050 3.090 58,450 +0.11(+3.69%)
Oct 06, 2021 2.980 3.050 2.900 2.980 103,632 -0.02(-0.67%)
Oct 05, 2021 3.010 3.180 2.960 3.000 75,232 +0.04(+1.35%)
Oct 04, 2021 3.170 3.180 2.940 2.960 149,052 -0.25(-7.79%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.