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

Outbrain Inc (NQ: OB )

4.760 -0.080 (-1.65%)
Streaming Delayed Price Updated: 1:24 PM EDT, May 20, 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 (%)
May 31, 2022 6.100 6.260 5.860 6.140 422,636 +0.01(+0.16%)
May 27, 2022 6.050 6.270 5.980 6.130 238,872 +0.20(+3.37%)
May 26, 2022 5.840 6.030 5.610 5.930 212,359 +0.22(+3.85%)
May 25, 2022 5.640 5.800 5.530 5.710 210,371 -0.01(-0.17%)
May 24, 2022 5.810 5.810 5.470 5.720 368,765 -0.26(-4.35%)
May 23, 2022 5.980 6.100 5.710 5.980 434,561 +0.06(+1.01%)
May 20, 2022 6.320 6.320 5.750 5.920 260,480 -0.19(-3.11%)
May 19, 2022 5.850 6.290 5.800 6.110 362,852 +0.27(+4.62%)
May 18, 2022 5.950 6.250 5.660 5.840 481,074 -0.18(-2.99%)
May 17, 2022 5.900 6.040 5.700 6.020 305,639 +0.22(+3.79%)
May 16, 2022 6.110 6.150 5.590 5.800 511,602 -0.25(-4.13%)
May 13, 2022 6.300 6.470 5.785 6.050 1,017,254 -0.23(-3.66%)
May 12, 2022 7.000 7.000 5.585 6.280 1,239,103 -1.61(-20.41%)
May 11, 2022 8.930 8.980 7.815 7.890 206,351 -1.06(-11.84%)
May 10, 2022 8.720 9.130 8.680 8.950 605,312 +0.42(+4.92%)
May 09, 2022 8.860 9.110 8.480 8.530 195,219 -0.38(-4.26%)
May 06, 2022 9.280 9.360 8.830 8.910 243,047 -0.34(-3.68%)
May 05, 2022 9.510 9.510 9.050 9.250 234,502 -0.46(-4.74%)
May 04, 2022 9.290 9.750 8.915 9.710 243,552 +0.48(+5.20%)
May 03, 2022 9.120 9.440 9.090 9.230 181,471 -0.05(-0.54%)
May 02, 2022 9.070 9.295 8.822 9.280 171,806 +0.28(+3.11%)
Apr 29, 2022 9.370 9.545 8.970 9.000 191,871 -0.50(-5.26%)
Apr 28, 2022 9.520 9.626 9.140 9.500 199,757 +0.14(+1.50%)
Apr 27, 2022 9.400 9.590 9.000 9.360 280,583 -0.06(-0.64%)
Apr 26, 2022 9.950 10.00 9.380 9.420 252,388 -0.66(-6.55%)
Apr 25, 2022 9.820 10.09 9.800 10.08 215,129 +0.14(+1.41%)
Apr 22, 2022 9.960 10.06 9.815 9.940 134,800 +0.02(+0.20%)
Apr 21, 2022 10.27 10.34 9.790 9.920 114,444 -0.17(-1.68%)
Apr 20, 2022 10.36 10.36 10.06 10.09 111,309 -0.26(-2.51%)
Apr 19, 2022 9.950 10.46 9.930 10.35 111,154 +0.30(+2.99%)
Apr 18, 2022 9.890 10.10 9.810 10.05 141,990 -0.03(-0.30%)
Apr 14, 2022 10.26 10.26 9.980 10.08 87,915 -0.11(-1.08%)
Apr 13, 2022 10.02 10.27 9.870 10.19 108,816 +0.17(+1.70%)
Apr 12, 2022 10.38 10.43 10.00 10.02 118,615 -0.23(-2.24%)
Apr 11, 2022 10.39 10.57 10.22 10.25 113,529 -0.20(-1.91%)
Apr 08, 2022 10.48 10.90 10.28 10.45 204,661 -0.05(-0.48%)
Apr 07, 2022 10.67 10.67 10.27 10.50 243,082 +0.00(+0.00%)
Apr 06, 2022 10.72 10.79 10.39 10.50 194,448 -0.41(-3.76%)
Apr 05, 2022 11.24 11.28 10.82 10.91 126,043 -0.33(-2.94%)
Apr 04, 2022 11.06 11.41 11.01 11.24 140,465 +0.32(+2.93%)
Apr 01, 2022 10.74 10.96 10.61 10.92 189,817 +0.19(+1.77%)
Mar 31, 2022 11.06 11.17 10.72 10.73 144,729 -0.29(-2.63%)
Mar 30, 2022 11.34 11.54 10.97 11.02 148,334 -0.31(-2.74%)
Mar 29, 2022 11.17 11.46 11.03 11.33 198,722 +0.27(+2.44%)
Mar 28, 2022 10.88 11.07 10.79 11.06 147,413 +0.18(+1.65%)
Mar 25, 2022 11.08 11.15 10.66 10.88 156,413 -0.14(-1.27%)
Mar 24, 2022 10.92 11.04 10.57 11.02 210,794 +0.15(+1.38%)
Mar 23, 2022 11.20 11.32 10.83 10.87 230,159 -0.51(-4.48%)
Mar 22, 2022 11.28 11.65 11.20 11.38 486,850 +0.21(+1.88%)
Mar 21, 2022 11.17 11.62 11.05 11.17 401,318 -0.01(-0.09%)
Mar 18, 2022 11.17 11.80 11.04 11.18 2,290,740 -0.11(-0.97%)
Mar 17, 2022 10.96 11.42 10.96 11.29 453,832 +0.08(+0.71%)
Mar 16, 2022 10.95 11.58 10.95 11.21 475,449 +0.28(+2.56%)
Mar 15, 2022 10.12 11.20 10.12 10.93 444,600 +0.76(+7.47%)
Mar 14, 2022 10.95 11.12 10.12 10.17 399,423 -0.84(-7.63%)
Mar 11, 2022 11.41 11.50 10.99 11.01 270,122 -0.38(-3.34%)
Mar 10, 2022 11.71 11.81 11.21 11.39 263,614 -0.39(-3.31%)
Mar 09, 2022 11.16 11.88 11.03 11.78 465,637 +0.77(+6.99%)
Mar 08, 2022 10.87 11.44 10.66 11.01 289,657 +0.15(+1.38%)
Mar 07, 2022 10.51 11.37 10.45 10.86 490,224 +0.23(+2.16%)
Mar 04, 2022 10.88 10.96 10.56 10.63 388,967 -0.38(-3.45%)
Mar 03, 2022 11.51 11.70 10.87 11.01 675,654 -0.78(-6.62%)
Mar 02, 2022 12.02 12.42 11.33 11.79 494,372 -0.21(-1.75%)
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.