Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Outbrain Inc (NQ: OB )

4.590 -0.140 (-2.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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 (%)
Oct 31, 2022 4.250 4.340 4.050 4.280 113,083 -0.01(-0.23%)
Oct 28, 2022 4.230 4.310 4.040 4.290 230,810 +0.09(+2.14%)
Oct 27, 2022 4.240 4.320 3.940 4.200 131,835 -0.02(-0.47%)
Oct 26, 2022 4.300 4.395 4.030 4.220 147,007 -0.09(-2.09%)
Oct 25, 2022 4.150 4.345 4.080 4.310 178,247 +0.20(+4.87%)
Oct 24, 2022 4.150 4.165 3.940 4.110 131,767 -0.03(-0.72%)
Oct 21, 2022 4.050 4.141 3.930 4.140 143,930 +0.11(+2.73%)
Oct 20, 2022 3.980 4.170 3.900 4.030 130,169 +0.06(+1.51%)
Oct 19, 2022 4.090 4.120 3.880 3.970 247,157 -0.18(-4.34%)
Oct 18, 2022 4.220 4.360 4.100 4.150 286,349 -0.05(-1.19%)
Oct 17, 2022 3.990 4.229 3.970 4.200 186,957 +0.28(+7.14%)
Oct 14, 2022 4.060 4.080 3.910 3.920 191,005 -0.10(-2.49%)
Oct 13, 2022 3.840 4.065 3.710 4.020 231,332 +0.08(+2.03%)
Oct 12, 2022 3.910 3.985 3.840 3.940 196,145 +0.01(+0.25%)
Oct 11, 2022 3.950 3.985 3.795 3.930 174,739 -0.04(-1.01%)
Oct 10, 2022 4.050 4.050 3.890 3.970 206,602 -0.09(-2.22%)
Oct 07, 2022 4.170 4.210 3.990 4.060 262,837 -0.17(-4.02%)
Oct 06, 2022 4.130 4.265 4.080 4.230 310,405 +0.11(+2.67%)
Oct 05, 2022 3.860 4.145 3.860 4.120 227,091 +0.18(+4.57%)
Oct 04, 2022 3.670 4.030 3.660 3.940 413,931 +0.32(+8.84%)
Oct 03, 2022 3.680 3.730 3.570 3.620 731,030 -0.03(-0.82%)
Sep 30, 2022 3.590 3.750 3.590 3.650 231,669 +0.04(+1.11%)
Sep 29, 2022 3.600 3.610 3.510 3.610 234,670 -0.02(-0.55%)
Sep 28, 2022 3.640 3.720 3.590 3.630 443,414 -0.02(-0.55%)
Sep 27, 2022 3.630 3.745 3.595 3.650 257,546 +0.05(+1.39%)
Sep 26, 2022 3.650 3.780 3.560 3.600 227,436 -0.06(-1.64%)
Sep 23, 2022 3.640 3.790 3.630 3.660 255,871 -0.06(-1.61%)
Sep 22, 2022 3.540 3.780 3.460 3.720 484,735 +0.23(+6.59%)
Sep 21, 2022 3.430 3.615 3.420 3.490 673,570 -0.08(-2.24%)
Sep 20, 2022 3.650 3.760 3.560 3.570 381,613 -0.17(-4.55%)
Sep 19, 2022 3.570 3.760 3.450 3.740 725,085 +0.13(+3.60%)
Sep 16, 2022 3.830 3.860 3.515 3.610 1,990,915 -0.29(-7.44%)
Sep 15, 2022 4.000 4.050 3.890 3.900 432,168 -0.10(-2.50%)
Sep 14, 2022 4.140 4.150 3.855 4.000 689,276 -0.14(-3.38%)
Sep 13, 2022 4.260 4.260 4.090 4.140 496,547 -0.20(-4.61%)
Sep 12, 2022 4.260 4.425 4.260 4.340 351,640 +0.08(+1.88%)
Sep 09, 2022 4.260 4.400 4.200 4.260 344,194 +0.04(+0.95%)
Sep 08, 2022 4.180 4.250 4.070 4.220 317,397 -0.03(-0.71%)
Sep 07, 2022 4.230 4.380 4.170 4.250 588,657 -0.02(-0.47%)
Sep 06, 2022 4.270 4.340 4.170 4.270 245,095 -0.02(-0.47%)
Sep 02, 2022 4.430 4.430 4.260 4.290 216,238 -0.09(-2.05%)
Sep 01, 2022 4.350 4.400 4.170 4.380 317,224 -0.03(-0.68%)
Aug 31, 2022 4.510 4.600 4.380 4.410 287,692 -0.10(-2.22%)
Aug 30, 2022 4.770 4.867 4.485 4.510 301,232 -0.23(-4.85%)
Aug 29, 2022 4.680 4.900 4.660 4.740 162,473 -0.01(-0.21%)
Aug 26, 2022 4.780 4.880 4.680 4.750 209,016 -0.06(-1.25%)
Aug 25, 2022 4.730 4.885 4.645 4.810 233,615 +0.12(+2.56%)
Aug 24, 2022 4.380 4.720 4.260 4.690 451,396 +0.27(+6.11%)
Aug 23, 2022 4.390 4.560 4.330 4.420 377,271 +0.00(+0.00%)
Aug 22, 2022 4.580 4.625 4.370 4.420 475,404 -0.17(-3.70%)
Aug 19, 2022 4.900 4.900 4.570 4.590 699,211 -0.40(-8.02%)
Aug 18, 2022 4.950 5.100 4.730 4.990 451,158 +0.03(+0.60%)
Aug 17, 2022 5.330 5.330 4.940 4.960 503,488 -0.36(-6.77%)
Aug 16, 2022 5.750 5.870 5.220 5.320 618,845 -0.67(-11.19%)
Aug 15, 2022 5.700 6.110 5.600 5.990 342,899 +0.19(+3.28%)
Aug 12, 2022 5.200 5.972 5.100 5.800 655,040 +0.67(+13.06%)
Aug 11, 2022 6.350 6.350 5.130 5.130 1,186,220 -1.59(-23.66%)
Aug 10, 2022 6.550 6.920 6.470 6.720 445,016 +0.29(+4.51%)
Aug 09, 2022 6.340 6.510 6.225 6.430 455,636 +0.00(+0.00%)
Aug 08, 2022 6.150 6.520 6.150 6.430 205,474 +0.29(+4.72%)
Aug 05, 2022 6.020 6.200 5.860 6.140 254,557 -0.02(-0.32%)
Aug 04, 2022 5.990 6.190 5.890 6.160 169,496 +0.18(+3.01%)
Aug 03, 2022 5.850 6.135 5.810 5.980 345,393 +0.14(+2.40%)
Aug 02, 2022 5.570 5.880 5.560 5.840 225,078 +0.22(+3.91%)
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.