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

Outbrain Inc (NQ: OB )

4.550 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Feb 29, 2024 3.790 3.940 3.620 3.680 394,091 -0.23(-5.88%)
Feb 28, 2024 4.040 4.090 3.886 3.910 83,303 -0.17(-4.17%)
Feb 27, 2024 4.160 4.180 4.050 4.080 77,133 -0.02(-0.49%)
Feb 26, 2024 4.060 4.165 4.010 4.100 46,655 -0.03(-0.73%)
Feb 23, 2024 4.120 4.180 4.070 4.130 38,163 +0.01(+0.24%)
Feb 22, 2024 4.170 4.180 4.020 4.120 57,291 -0.06(-1.44%)
Feb 21, 2024 4.210 4.270 4.122 4.180 65,772 -0.04(-0.95%)
Feb 20, 2024 4.320 4.420 4.180 4.220 75,959 -0.15(-3.43%)
Feb 16, 2024 4.430 4.500 4.370 4.370 79,067 -0.07(-1.58%)
Feb 15, 2024 4.370 4.470 4.020 4.440 98,162 +0.12(+2.78%)
Feb 14, 2024 4.220 4.390 4.215 4.320 106,793 +0.18(+4.35%)
Feb 13, 2024 4.430 4.450 4.120 4.140 117,889 -0.42(-9.21%)
Feb 12, 2024 4.470 4.645 4.430 4.560 130,092 +0.08(+1.79%)
Feb 09, 2024 4.250 4.530 4.185 4.480 87,679 +0.26(+6.16%)
Feb 08, 2024 4.190 4.390 4.071 4.220 100,167 +0.00(+0.00%)
Feb 07, 2024 4.130 4.300 4.060 4.220 71,143 +0.09(+2.18%)
Feb 06, 2024 3.970 4.140 3.920 4.130 75,224 +0.17(+4.29%)
Feb 05, 2024 4.030 4.050 3.900 3.960 95,330 -0.11(-2.70%)
Feb 02, 2024 3.880 4.160 3.880 4.070 69,272 +0.17(+4.36%)
Feb 01, 2024 3.970 4.120 3.880 3.900 98,410 -0.03(-0.76%)
Jan 31, 2024 4.050 4.140 3.900 3.930 102,651 -0.11(-2.72%)
Jan 30, 2024 4.000 4.180 3.990 4.040 139,831 -0.04(-0.98%)
Jan 29, 2024 4.000 4.147 4.000 4.080 123,338 +0.08(+2.00%)
Jan 26, 2024 3.970 4.030 3.924 4.000 67,140 +0.06(+1.52%)
Jan 25, 2024 3.890 4.058 3.825 3.940 98,691 +0.11(+2.87%)
Jan 24, 2024 4.080 4.110 3.640 3.830 244,928 -0.25(-6.13%)
Jan 23, 2024 4.000 4.120 3.990 4.080 195,149 +0.09(+2.26%)
Jan 22, 2024 4.010 4.039 3.840 3.990 235,311 +0.00(+0.00%)
Jan 19, 2024 3.990 4.050 3.950 3.990 155,410 +0.02(+0.50%)
Jan 18, 2024 3.920 4.020 3.850 3.970 90,027 +0.08(+2.06%)
Jan 17, 2024 3.890 3.930 3.760 3.890 61,718 -0.05(-1.27%)
Jan 16, 2024 4.030 4.050 3.920 3.940 58,827 -0.13(-3.19%)
Jan 12, 2024 4.180 4.180 3.800 4.070 154,359 -0.06(-1.45%)
Jan 11, 2024 4.040 4.165 4.000 4.130 93,435 +0.09(+2.23%)
Jan 10, 2024 4.100 4.170 4.010 4.040 74,301 -0.06(-1.46%)
Jan 09, 2024 4.110 4.210 4.070 4.100 66,609 -0.04(-0.97%)
Jan 08, 2024 4.270 4.270 4.110 4.140 126,382 -0.11(-2.59%)
Jan 05, 2024 4.090 4.310 4.070 4.250 299,214 +0.14(+3.41%)
Jan 04, 2024 4.180 4.240 4.100 4.110 114,022 -0.04(-0.96%)
Jan 03, 2024 4.140 4.250 4.010 4.150 84,636 +0.03(+0.73%)
Jan 02, 2024 4.340 4.340 4.100 4.120 105,512 -0.26(-5.94%)
Dec 29, 2023 4.410 4.430 4.310 4.380 57,986 -0.04(-0.90%)
Dec 28, 2023 4.380 4.475 4.291 4.420 85,596 +0.02(+0.45%)
Dec 27, 2023 4.410 4.530 4.360 4.400 100,924 -0.16(-3.51%)
Dec 26, 2023 4.530 4.600 4.450 4.560 87,769 +0.05(+1.11%)
Dec 22, 2023 4.400 4.570 4.360 4.510 81,396 +0.14(+3.20%)
Dec 21, 2023 4.200 4.450 4.120 4.370 112,688 +0.07(+1.63%)
Dec 20, 2023 4.340 4.430 4.230 4.300 146,297 +0.02(+0.47%)
Dec 19, 2023 4.110 4.300 4.080 4.280 123,515 +0.17(+4.14%)
Dec 18, 2023 4.220 4.340 4.090 4.110 155,035 -0.23(-5.30%)
Dec 15, 2023 4.360 4.360 4.200 4.340 253,712 +0.03(+0.70%)
Dec 14, 2023 4.350 4.390 4.250 4.310 154,037 +0.02(+0.47%)
Dec 13, 2023 4.120 4.290 4.025 4.290 118,093 +0.17(+4.13%)
Dec 12, 2023 4.030 4.200 4.000 4.120 83,535 +0.06(+1.48%)
Dec 11, 2023 4.070 4.160 4.040 4.060 110,827 -0.01(-0.25%)
Dec 08, 2023 4.070 4.080 3.810 4.070 91,897 +0.21(+5.44%)
Dec 07, 2023 3.810 3.880 3.700 3.860 132,070 -0.03(-0.77%)
Dec 06, 2023 4.050 4.055 3.890 3.890 104,849 -0.10(-2.51%)
Dec 05, 2023 3.900 4.040 3.880 3.990 118,147 +0.04(+1.01%)
Dec 04, 2023 3.960 4.140 3.940 3.950 148,076 -0.01(-0.25%)
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.