Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Outbrain Inc (NQ: OB )

4.580 -0.040 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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, 2023 3.880 3.880 3.710 3.810 119,913 -0.08(-2.06%)
Nov 29, 2023 3.800 3.936 3.800 3.890 125,601 +0.05(+1.30%)
Nov 28, 2023 3.970 3.975 3.830 3.840 98,209 -0.14(-3.52%)
Nov 27, 2023 3.950 4.020 3.860 3.980 85,934 +0.04(+1.02%)
Nov 24, 2023 3.800 3.940 3.790 3.940 30,991 +0.15(+3.96%)
Nov 22, 2023 3.830 3.830 3.780 3.790 112,529 +0.00(+0.00%)
Nov 21, 2023 3.740 3.850 3.730 3.790 82,055 -0.01(-0.26%)
Nov 20, 2023 3.800 3.920 3.780 3.800 155,789 -0.04(-1.04%)
Nov 17, 2023 3.940 4.050 3.800 3.840 142,464 -0.08(-2.04%)
Nov 16, 2023 3.790 3.950 3.740 3.920 97,396 +0.13(+3.43%)
Nov 15, 2023 3.730 3.970 3.691 3.790 236,625 +0.09(+2.43%)
Nov 14, 2023 3.660 3.830 3.560 3.700 312,792 +0.18(+5.11%)
Nov 13, 2023 3.570 3.730 3.500 3.520 92,671 -0.11(-3.03%)
Nov 10, 2023 3.570 3.650 3.493 3.630 80,854 +0.08(+2.25%)
Nov 09, 2023 3.640 3.700 3.490 3.550 75,248 -0.07(-1.93%)
Nov 08, 2023 3.580 3.660 3.335 3.620 299,063 +0.02(+0.56%)
Nov 07, 2023 4.230 4.280 3.580 3.600 236,263 -0.57(-13.67%)
Nov 06, 2023 3.980 4.170 3.950 4.170 78,985 +0.17(+4.25%)
Nov 03, 2023 4.060 4.140 3.870 4.000 84,359 +0.00(+0.00%)
Nov 02, 2023 4.070 4.230 3.940 4.000 125,254 -0.06(-1.48%)
Nov 01, 2023 4.220 4.240 3.970 4.060 59,189 -0.21(-4.92%)
Oct 31, 2023 4.290 4.310 4.260 4.270 78,778 +0.01(+0.23%)
Oct 30, 2023 4.350 4.410 4.230 4.260 91,434 -0.04(-0.93%)
Oct 27, 2023 4.300 4.490 4.220 4.300 84,858 +0.04(+0.94%)
Oct 26, 2023 4.410 4.410 4.240 4.260 85,024 -0.16(-3.62%)
Oct 25, 2023 4.450 4.497 4.374 4.420 71,607 -0.10(-2.21%)
Oct 24, 2023 4.580 4.625 4.490 4.520 101,046 +0.00(+0.00%)
Oct 23, 2023 4.590 4.590 4.500 4.520 168,725 -0.10(-2.16%)
Oct 20, 2023 4.690 4.700 4.610 4.620 83,304 -0.06(-1.28%)
Oct 19, 2023 4.700 4.740 4.670 4.680 84,265 +0.01(+0.21%)
Oct 18, 2023 4.720 4.720 4.650 4.670 69,381 -0.09(-1.89%)
Oct 17, 2023 4.810 4.870 4.720 4.760 124,605 -0.03(-0.63%)
Oct 16, 2023 4.740 4.940 4.680 4.790 103,566 +0.11(+2.35%)
Oct 13, 2023 4.810 4.840 4.650 4.680 68,960 -0.14(-2.90%)
Oct 12, 2023 4.650 4.950 4.651 4.820 67,405 -0.01(-0.21%)
Oct 11, 2023 4.910 5.000 4.760 4.830 66,853 -0.16(-3.21%)
Oct 10, 2023 4.880 5.150 4.880 4.990 77,400 +0.08(+1.63%)
Oct 09, 2023 4.930 5.070 4.860 4.910 90,617 -0.09(-1.80%)
Oct 06, 2023 4.740 5.010 4.740 5.000 79,423 +0.16(+3.31%)
Oct 05, 2023 4.820 4.880 4.760 4.840 105,935 +0.02(+0.41%)
Oct 04, 2023 4.740 4.910 4.740 4.820 86,418 +0.08(+1.69%)
Oct 03, 2023 4.710 4.957 4.610 4.740 81,715 +0.03(+0.64%)
Oct 02, 2023 4.840 4.880 4.660 4.710 90,873 -0.16(-3.29%)
Sep 29, 2023 5.020 5.045 4.830 4.870 76,404 -0.09(-1.81%)
Sep 28, 2023 5.010 5.010 4.910 4.960 80,735 -0.02(-0.40%)
Sep 27, 2023 5.020 5.120 4.960 4.980 92,573 -0.03(-0.60%)
Sep 26, 2023 4.920 5.070 4.920 5.010 74,137 -0.09(-1.76%)
Sep 25, 2023 4.970 5.100 5.000 5.100 81,845 +0.09(+1.80%)
Sep 22, 2023 4.960 5.040 4.960 5.010 67,487 +0.06(+1.21%)
Sep 21, 2023 4.870 4.965 4.760 4.950 79,695 +0.03(+0.61%)
Sep 20, 2023 5.140 5.270 4.900 4.920 82,153 -0.20(-3.91%)
Sep 19, 2023 4.990 5.230 4.990 5.120 129,346 +0.11(+2.20%)
Sep 18, 2023 4.980 5.050 4.970 5.010 99,007 +0.02(+0.40%)
Sep 15, 2023 5.010 5.080 4.980 4.990 200,553 -0.02(-0.40%)
Sep 14, 2023 4.980 5.178 4.980 5.010 129,688 +0.01(+0.30%)
Sep 13, 2023 5.250 5.270 4.970 4.995 130,507 -0.27(-5.22%)
Sep 12, 2023 5.280 5.480 5.250 5.270 98,008 +0.00(+0.00%)
Sep 11, 2023 5.180 5.340 5.160 5.270 87,104 +0.03(+0.57%)
Sep 08, 2023 5.290 5.350 5.200 5.240 101,812 -0.05(-0.95%)
Sep 07, 2023 5.340 5.350 5.150 5.290 432,249 -0.14(-2.58%)
Sep 06, 2023 5.710 5.730 5.381 5.430 95,607 -0.26(-4.57%)
Sep 05, 2023 5.900 5.900 5.680 5.690 217,348 -0.23(-3.89%)
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.