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 (%)
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%)
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.