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 (%)
Mar 31, 2023 3.990 4.170 3.960 4.130 45,292 +0.17(+4.29%)
Mar 30, 2023 4.000 4.060 3.920 3.960 61,774 -0.06(-1.49%)
Mar 29, 2023 4.150 4.150 3.965 4.020 39,164 -0.06(-1.47%)
Mar 28, 2023 4.050 4.180 4.040 4.080 63,372 -0.01(-0.24%)
Mar 27, 2023 4.020 4.135 3.910 4.090 77,291 +0.13(+3.28%)
Mar 24, 2023 4.080 4.140 3.935 3.960 75,433 -0.19(-4.58%)
Mar 23, 2023 4.200 4.413 4.060 4.150 35,259 -0.01(-0.24%)
Mar 22, 2023 4.130 4.290 4.075 4.160 85,014 +0.00(+0.00%)
Mar 21, 2023 4.090 4.180 4.040 4.160 76,101 +0.16(+4.00%)
Mar 20, 2023 4.180 4.180 3.970 4.000 58,575 -0.12(-2.91%)
Mar 17, 2023 4.180 4.330 4.070 4.120 277,615 -0.10(-2.37%)
Mar 16, 2023 4.060 4.270 3.970 4.220 101,747 +0.03(+0.72%)
Mar 15, 2023 4.250 4.250 4.050 4.190 75,824 -0.11(-2.56%)
Mar 14, 2023 4.400 4.450 4.190 4.300 86,213 -0.01(-0.23%)
Mar 13, 2023 4.360 4.530 4.190 4.310 133,378 +0.11(+2.62%)
Mar 10, 2023 4.570 4.640 4.180 4.200 266,739 -0.45(-9.68%)
Mar 09, 2023 4.750 4.830 4.560 4.650 108,415 -0.07(-1.48%)
Mar 08, 2023 4.730 4.870 4.705 4.720 64,402 -0.06(-1.26%)
Mar 07, 2023 4.760 4.880 4.590 4.780 99,327 +0.01(+0.21%)
Mar 06, 2023 4.900 4.930 4.710 4.770 282,099 -0.10(-2.05%)
Mar 03, 2023 5.180 5.225 4.820 4.870 235,215 -0.13(-2.60%)
Mar 02, 2023 4.170 5.020 4.170 5.000 262,270 +0.70(+16.28%)
Mar 01, 2023 4.440 4.500 4.290 4.300 68,035 -0.12(-2.71%)
Feb 28, 2023 4.390 4.470 4.370 4.420 95,367 +0.03(+0.68%)
Feb 27, 2023 4.490 4.491 4.350 4.390 95,350 -0.05(-1.13%)
Feb 24, 2023 4.710 4.760 4.420 4.440 81,502 -0.38(-7.88%)
Feb 23, 2023 5.010 5.010 4.800 4.820 79,772 -0.14(-2.82%)
Feb 22, 2023 5.100 5.190 4.930 4.960 149,864 -0.14(-2.75%)
Feb 21, 2023 5.000 5.350 4.800 5.100 171,895 +0.10(+2.00%)
Feb 17, 2023 5.240 5.245 4.990 5.000 194,396 -0.22(-4.21%)
Feb 16, 2023 5.160 5.400 5.150 5.220 130,337 -0.01(-0.19%)
Feb 15, 2023 5.110 5.240 5.050 5.230 155,409 +0.09(+1.75%)
Feb 14, 2023 4.950 5.210 4.890 5.140 133,128 +0.14(+2.80%)
Feb 13, 2023 4.900 5.100 4.870 5.000 114,705 +0.12(+2.46%)
Feb 10, 2023 4.910 4.990 4.850 4.880 95,686 -0.06(-1.21%)
Feb 09, 2023 5.200 5.230 4.898 4.940 175,753 -0.23(-4.45%)
Feb 08, 2023 5.150 5.240 5.080 5.170 114,479 +0.01(+0.19%)
Feb 07, 2023 5.130 5.210 5.080 5.160 133,898 +0.03(+0.58%)
Feb 06, 2023 5.160 5.250 5.120 5.130 118,746 -0.06(-1.16%)
Feb 03, 2023 4.920 5.210 4.920 5.190 221,982 +0.14(+2.77%)
Feb 02, 2023 5.030 5.190 4.990 5.050 273,991 +0.10(+2.02%)
Feb 01, 2023 4.910 5.060 4.890 4.950 202,927 +0.03(+0.61%)
Jan 31, 2023 4.830 4.990 4.760 4.920 172,972 +0.12(+2.50%)
Jan 30, 2023 4.930 4.930 4.800 4.800 45,024 -0.16(-3.23%)
Jan 27, 2023 4.930 5.040 4.890 4.960 117,528 +0.03(+0.61%)
Jan 26, 2023 5.000 5.000 4.790 4.930 153,014 -0.07(-1.40%)
Jan 25, 2023 4.770 5.000 4.661 5.000 158,981 +0.19(+3.95%)
Jan 24, 2023 4.540 4.980 4.510 4.810 211,302 +0.24(+5.25%)
Jan 23, 2023 4.370 4.580 4.360 4.570 173,247 +0.20(+4.58%)
Jan 20, 2023 4.220 4.390 4.100 4.370 309,813 +0.21(+5.05%)
Jan 19, 2023 4.110 4.220 4.070 4.160 269,621 +0.01(+0.24%)
Jan 18, 2023 4.340 4.390 4.150 4.150 192,828 -0.17(-3.94%)
Jan 17, 2023 4.270 4.340 4.130 4.320 147,933 +0.02(+0.47%)
Jan 13, 2023 4.130 4.310 4.130 4.300 102,510 +0.12(+2.87%)
Jan 12, 2023 4.240 4.330 4.080 4.180 284,419 -0.06(-1.42%)
Jan 11, 2023 4.290 4.305 4.190 4.240 146,432 -0.01(-0.24%)
Jan 10, 2023 4.210 4.260 4.135 4.250 134,550 +0.09(+2.16%)
Jan 09, 2023 4.070 4.258 4.050 4.160 152,694 +0.13(+3.23%)
Jan 06, 2023 3.950 4.070 3.880 4.030 131,253 +0.12(+3.07%)
Jan 05, 2023 3.930 3.985 3.870 3.910 149,319 -0.05(-1.26%)
Jan 04, 2023 3.920 4.050 3.910 3.960 175,086 +0.09(+2.33%)
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.