Pubmatic Inc Cl A (NQ: PUBM )

14.96 -0.88 (-5.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 15.60 15.76 14.70 14.96 390,001 -0.88(-5.56%)
Dec 02, 2022 15.67 15.95 15.33 15.84 223,699 +0.01(+0.06%)
Dec 01, 2022 15.56 15.93 15.54 15.83 327,696 +0.16(+1.02%)
Nov 30, 2022 14.97 15.71 14.83 15.67 365,810 +0.69(+4.61%)
Nov 29, 2022 15.00 15.34 14.90 14.98 266,022 -0.05(-0.33%)
Nov 28, 2022 15.19 15.36 14.84 15.03 350,828 -0.42(-2.72%)
Nov 25, 2022 15.21 15.57 15.08 15.45 137,439 +0.08(+0.52%)
Nov 23, 2022 15.11 15.47 14.98 15.37 239,289 +0.29(+1.92%)
Nov 22, 2022 15.06 15.09 14.70 15.08 328,913 -0.05(-0.33%)
Nov 21, 2022 14.88 15.19 14.76 15.13 363,826 +0.07(+0.46%)
Nov 18, 2022 15.88 15.88 14.98 15.06 419,322 -0.36(-2.33%)
Nov 17, 2022 15.32 15.63 14.95 15.42 458,999 -0.38(-2.41%)
Nov 16, 2022 16.00 16.05 15.58 15.80 498,107 -0.57(-3.48%)
Nov 15, 2022 16.53 16.71 16.20 16.37 466,792 +0.39(+2.44%)
Nov 14, 2022 16.10 16.22 15.68 15.98 424,095 -0.20(-1.24%)
Nov 11, 2022 15.41 16.34 15.21 16.18 685,790 +0.77(+5.00%)
Nov 10, 2022 14.78 15.98 14.72 15.41 1,317,186 +1.55(+11.18%)
Nov 09, 2022 14.90 15.25 13.74 13.86 2,234,987 -2.29(-14.18%)
Nov 08, 2022 16.29 16.66 15.55 16.15 925,793 +0.04(+0.25%)
Nov 07, 2022 16.60 16.70 15.94 16.11 414,541 -0.21(-1.29%)
Nov 04, 2022 16.72 16.72 15.81 16.32 502,077 +0.06(+0.37%)
Nov 03, 2022 16.42 16.91 16.20 16.26 405,599 -0.39(-2.34%)
Nov 02, 2022 17.20 16.65 16.65 512,737 -0.67(-3.87%)
Nov 01, 2022 18.00 18.01 17.21 17.32 299,608 -0.08(-0.46%)
Oct 31, 2022 17.23 17.64 16.78 17.40 520,109 +0.10(+0.58%)
Oct 28, 2022 17.93 17.93 16.80 17.30 871,706 -0.42(-2.37%)
Oct 27, 2022 18.68 18.75 17.45 17.72 628,976 -0.76(-4.11%)
Oct 26, 2022 18.95 19.32 18.42 18.48 460,158 -0.83(-4.30%)
Oct 25, 2022 18.04 19.39 18.04 19.31 639,071 +1.27(+7.04%)
Oct 24, 2022 17.96 18.10 17.50 18.04 348,813 +0.15(+0.84%)
Oct 21, 2022 17.70 17.97 16.93 17.89 414,273 +0.16(+0.90%)
Oct 20, 2022 17.30 18.40 17.30 17.73 340,972 +0.30(+1.72%)
Oct 19, 2022 17.70 17.89 17.28 17.43 256,678 -0.30(-1.69%)
Oct 18, 2022 18.43 18.45 17.31 17.73 384,339 -0.01(-0.06%)
Oct 17, 2022 17.10 17.84 17.10 17.74 351,120 +1.06(+6.35%)
Oct 14, 2022 17.88 18.06 16.61 16.68 389,355 -1.05(-5.92%)
Oct 13, 2022 16.50 17.79 16.19 17.73 522,585 +0.53(+3.08%)
Oct 12, 2022 17.29 17.32 16.74 17.20 311,069 -0.08(-0.46%)
Oct 11, 2022 17.62 18.01 16.51 17.28 632,606 -0.54(-3.03%)
Oct 10, 2022 18.23 18.34 17.78 17.82 374,934 -0.41(-2.25%)
Oct 07, 2022 17.77 18.27 17.48 18.23 485,114 +0.04(+0.22%)
Oct 06, 2022 18.38 18.98 18.08 18.19 429,232 -0.36(-1.94%)
Oct 05, 2022 18.65 18.68 17.73 18.55 719,823 -0.12(-0.64%)
Oct 04, 2022 18.05 18.91 17.72 18.67 1,072,061 +1.16(+6.62%)
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.