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 (%)
Nov 30, 2022 3.700 3.910 3.570 3.880 308,063 +0.20(+5.43%)
Nov 29, 2022 3.610 3.750 3.540 3.680 191,927 +0.04(+1.10%)
Nov 28, 2022 4.160 4.190 3.450 3.640 535,105 -0.40(-9.90%)
Nov 25, 2022 4.040 4.130 3.980 4.040 62,269 -0.06(-1.46%)
Nov 23, 2022 4.160 4.200 4.090 4.100 167,142 -0.07(-1.68%)
Nov 22, 2022 4.190 4.210 4.030 4.170 200,731 -0.02(-0.48%)
Nov 21, 2022 4.050 4.235 4.040 4.190 320,237 +0.11(+2.70%)
Nov 18, 2022 4.210 4.210 4.030 4.080 166,305 -0.04(-0.97%)
Nov 17, 2022 4.060 4.260 4.050 4.120 391,769 -0.05(-1.20%)
Nov 16, 2022 4.190 4.260 4.060 4.170 237,384 +0.04(+0.97%)
Nov 15, 2022 4.280 4.390 4.045 4.130 362,261 -0.09(-2.13%)
Nov 14, 2022 4.220 4.405 4.200 4.220 394,564 -0.24(-5.38%)
Nov 11, 2022 4.220 4.520 4.200 4.460 381,907 +0.06(+1.36%)
Nov 10, 2022 4.130 4.580 4.040 4.400 440,570 +0.65(+17.33%)
Nov 09, 2022 3.900 4.019 3.675 3.750 395,163 -0.16(-4.09%)
Nov 08, 2022 3.950 4.040 3.680 3.910 134,829 -0.02(-0.51%)
Nov 07, 2022 3.830 4.015 3.700 3.930 148,138 +0.17(+4.52%)
Nov 04, 2022 3.990 4.000 3.630 3.760 219,276 -0.19(-4.81%)
Nov 03, 2022 4.130 4.210 3.940 3.950 198,433 -0.25(-5.95%)
Nov 02, 2022 4.350 4.200 4.200 157,572 -0.15(-3.45%)
Nov 01, 2022 4.340 4.429 4.260 4.350 175,645 +0.07(+1.64%)
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%)
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.