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

Outbrain Inc (NQ: OB )

5.085 -0.015 (-0.29%)
Streaming Delayed Price Updated: 1:20 PM EST, Nov 22, 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 21, 2024 4.980 5.145 4.977 5.100 213,447 +0.10(+2.00%)
Nov 20, 2024 5.050 5.060 4.970 5.000 99,061 -0.02(-0.40%)
Nov 19, 2024 4.980 5.038 4.940 5.020 70,833 +0.06(+1.21%)
Nov 18, 2024 5.000 5.090 4.940 4.960 143,059 -0.08(-1.59%)
Nov 15, 2024 5.110 5.110 5.000 5.040 105,052 -0.04(-0.79%)
Nov 14, 2024 5.340 5.480 5.040 5.080 172,157 -0.22(-4.15%)
Nov 13, 2024 5.160 5.320 5.140 5.300 141,443 +0.18(+3.52%)
Nov 12, 2024 5.000 5.210 5.000 5.120 287,490 +0.16(+3.23%)
Nov 11, 2024 4.950 5.050 4.910 4.960 163,862 -0.04(-0.80%)
Nov 08, 2024 5.040 5.090 4.975 5.000 103,883 -0.07(-1.38%)
Nov 07, 2024 5.000 5.141 4.520 5.070 154,377 +0.31(+6.51%)
Nov 06, 2024 4.750 4.820 4.668 4.760 210,369 +0.38(+8.68%)
Nov 05, 2024 4.260 4.390 4.230 4.380 71,722 +0.11(+2.58%)
Nov 04, 2024 4.360 4.390 4.255 4.270 48,252 -0.13(-2.95%)
Nov 01, 2024 4.300 4.430 4.290 4.400 79,732 +0.11(+2.56%)
Oct 31, 2024 4.300 4.400 4.275 4.290 148,605 -0.08(-1.83%)
Oct 30, 2024 4.300 4.430 4.260 4.370 74,550 +0.05(+1.16%)
Oct 29, 2024 4.300 4.400 4.280 4.320 58,917 -0.07(-1.59%)
Oct 28, 2024 4.300 4.420 4.300 4.390 60,187 +0.09(+2.09%)
Oct 25, 2024 4.300 4.352 4.290 4.300 64,303 -0.04(-0.92%)
Oct 24, 2024 4.450 4.460 4.320 4.340 75,791 -0.12(-2.69%)
Oct 23, 2024 4.480 4.480 4.430 4.460 46,506 -0.07(-1.55%)
Oct 22, 2024 4.600 4.620 4.526 4.530 35,258 -0.07(-1.52%)
Oct 21, 2024 4.560 4.620 4.462 4.600 107,055 +0.03(+0.66%)
Oct 18, 2024 4.630 4.660 4.570 4.570 35,513 -0.07(-1.51%)
Oct 17, 2024 4.650 4.655 4.560 4.640 61,461 +0.01(+0.22%)
Oct 16, 2024 4.610 4.700 4.600 4.630 55,234 +0.03(+0.65%)
Oct 15, 2024 4.650 4.710 4.590 4.600 72,712 -0.08(-1.71%)
Oct 14, 2024 4.590 4.770 4.580 4.680 62,878 +0.04(+0.86%)
Oct 11, 2024 4.620 4.740 4.600 4.640 62,746 +0.04(+0.87%)
Oct 10, 2024 4.580 4.610 4.520 4.600 46,520 -0.02(-0.43%)
Oct 09, 2024 4.590 4.670 4.590 4.620 37,492 +0.02(+0.43%)
Oct 08, 2024 4.600 4.690 4.570 4.600 43,699 -0.01(-0.22%)
Oct 07, 2024 4.660 4.660 4.570 4.610 43,840 -0.02(-0.43%)
Oct 04, 2024 4.710 4.713 4.630 4.630 32,515 -0.01(-0.22%)
Oct 03, 2024 4.750 4.750 4.625 4.640 40,811 -0.16(-3.33%)
Oct 02, 2024 4.780 4.837 4.780 4.800 27,645 +0.00(+0.00%)
Oct 01, 2024 4.850 4.851 4.770 4.800 54,654 -0.06(-1.23%)
Sep 30, 2024 4.940 4.980 4.795 4.860 57,014 -0.09(-1.82%)
Sep 27, 2024 4.940 4.980 4.890 4.950 47,763 +0.03(+0.61%)
Sep 26, 2024 4.800 4.935 4.800 4.920 119,854 +0.26(+5.58%)
Sep 25, 2024 4.610 4.670 4.545 4.660 71,239 +0.06(+1.30%)
Sep 24, 2024 4.570 4.609 4.470 4.600 63,576 +0.06(+1.32%)
Sep 23, 2024 4.630 4.690 4.351 4.540 117,297 -0.04(-0.87%)
Sep 20, 2024 4.740 4.740 4.580 4.580 576,457 -0.21(-4.38%)
Sep 19, 2024 4.830 4.830 4.723 4.790 75,289 +0.09(+1.91%)
Sep 18, 2024 4.640 4.830 4.640 4.700 80,832 +0.05(+1.08%)
Sep 17, 2024 4.750 4.780 4.620 4.650 84,820 -0.11(-2.31%)
Sep 16, 2024 4.750 4.790 4.665 4.760 87,088 -0.01(-0.21%)
Sep 13, 2024 4.780 4.825 4.730 4.770 73,140 +0.00(+0.00%)
Sep 12, 2024 4.720 4.770 4.640 4.770 94,210 +0.08(+1.71%)
Sep 11, 2024 4.660 4.750 4.590 4.690 55,507 +0.01(+0.21%)
Sep 10, 2024 4.630 4.715 4.610 4.680 37,624 +0.07(+1.52%)
Sep 09, 2024 4.660 4.701 4.570 4.610 147,892 -0.19(-3.96%)
Sep 06, 2024 4.960 4.975 4.800 4.800 61,970 -0.15(-3.03%)
Sep 05, 2024 4.970 5.040 4.945 4.950 43,337 -0.03(-0.60%)
Sep 04, 2024 4.880 5.050 4.875 4.980 75,248 +0.09(+1.84%)
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.