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

Kaspien Holdings Inc (NQ: KSPN )

0.2014 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 9, 2023 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 28, 2023 0.6530 0.6530 0.6100 0.6370 24,306 +0.00(+0.02%)
Feb 27, 2023 0.6500 0.7000 0.6300 0.6369 35,975 -0.03(-4.80%)
Feb 24, 2023 0.6485 0.6700 0.6203 0.6690 23,281 -0.00(-0.15%)
Feb 23, 2023 0.6599 0.6700 0.6101 0.6700 59,774 +0.02(+3.08%)
Feb 22, 2023 0.6800 0.6994 0.6203 0.6500 34,036 -0.01(-1.50%)
Feb 21, 2023 0.7000 0.7000 0.6212 0.6599 52,221 -0.05(-7.58%)
Feb 17, 2023 0.7000 0.7598 0.6803 0.7140 30,083 +0.00(+0.56%)
Feb 16, 2023 0.6700 0.7489 0.6700 0.7100 17,762 +0.02(+2.45%)
Feb 15, 2023 0.6900 0.7199 0.6898 0.6930 21,423 +0.03(+5.00%)
Feb 14, 2023 0.7000 0.7057 0.6306 0.6600 82,103 -0.06(-8.33%)
Feb 13, 2023 0.6694 0.9090 0.6200 0.7200 218,380 +0.03(+4.33%)
Feb 10, 2023 0.6790 0.7000 0.6602 0.6901 80,620 -0.01(-1.41%)
Feb 09, 2023 0.7600 0.8100 0.6751 0.7000 203,609 -0.05(-7.16%)
Feb 08, 2023 0.8100 0.8100 0.7500 0.7540 41,713 -0.01(-0.66%)
Feb 07, 2023 0.8050 0.8200 0.7500 0.7590 54,028 -0.05(-6.30%)
Feb 06, 2023 0.8500 0.8500 0.7503 0.8100 62,704 -0.03(-4.14%)
Feb 03, 2023 0.7900 0.8705 0.7700 0.8450 79,576 +0.08(+11.18%)
Feb 02, 2023 0.9000 0.9100 0.7250 0.7600 296,250 -0.14(-15.74%)
Feb 01, 2023 0.9500 0.9548 0.8800 0.9020 109,397 -0.05(-4.85%)
Jan 31, 2023 0.9700 0.9700 0.8700 0.9480 103,109 +0.01(+0.58%)
Jan 30, 2023 0.9600 1.030 0.8701 0.9425 131,888 +0.07(+8.33%)
Jan 27, 2023 0.8400 0.9500 0.8100 0.8700 152,484 +0.02(+2.34%)
Jan 26, 2023 0.8500 0.9101 0.7999 0.8501 44,974 +0.05(+6.28%)
Jan 25, 2023 0.8301 0.8800 0.7210 0.7999 178,596 -0.05(-5.91%)
Jan 24, 2023 0.8330 0.8799 0.8330 0.8501 20,233 -0.02(-2.29%)
Jan 23, 2023 0.8300 0.9000 0.8300 0.8700 35,118 +0.04(+4.82%)
Jan 20, 2023 0.8500 0.8500 0.8000 0.8300 50,909 +0.01(+1.21%)
Jan 19, 2023 0.8700 0.8900 0.7880 0.8201 77,122 -0.04(-4.64%)
Jan 18, 2023 0.8300 0.9700 0.7900 0.8600 327,744 +0.05(+6.61%)
Jan 17, 2023 0.7000 0.8300 0.6900 0.8067 210,980 +0.13(+19.78%)
Jan 13, 2023 0.6472 0.7400 0.6200 0.6735 176,166 +0.05(+8.63%)
Jan 12, 2023 0.6300 0.6500 0.6100 0.6200 36,331 -0.00(-0.05%)
Jan 11, 2023 0.6500 0.6590 0.4700 0.6203 66,976 -0.04(-6.54%)
Jan 10, 2023 0.6250 0.6682 0.5940 0.6637 134,841 +0.03(+4.92%)
Jan 09, 2023 0.6199 0.6500 0.5900 0.6326 64,012 +0.01(+2.05%)
Jan 06, 2023 0.6208 0.6595 0.5770 0.6199 31,280 -0.02(-3.14%)
Jan 05, 2023 0.5700 0.6900 0.5417 0.6400 165,223 +0.05(+8.88%)
Jan 04, 2023 0.5700 0.6300 0.5700 0.5878 133,901 +0.03(+4.59%)
Jan 03, 2023 0.5900 0.5920 0.5560 0.5620 33,472 +0.01(+1.26%)
Dec 30, 2022 0.5795 0.5909 0.5217 0.5550 97,817 -0.03(-4.77%)
Dec 29, 2022 0.4965 0.6381 0.4965 0.5828 186,036 +0.06(+12.08%)
Dec 28, 2022 0.5686 0.5727 0.4505 0.5200 114,688 -0.05(-8.60%)
Dec 27, 2022 0.6174 0.6300 0.5500 0.5689 51,604 -0.02(-3.25%)
Dec 23, 2022 0.5821 0.6300 0.5603 0.5880 38,926 -0.01(-2.02%)
Dec 22, 2022 0.6061 0.6100 0.5600 0.6001 84,270 +0.00(+0.18%)
Dec 21, 2022 0.6400 0.6695 0.5838 0.5990 113,485 -0.06(-8.55%)
Dec 20, 2022 0.6900 0.6900 0.6018 0.6550 73,450 -0.03(-3.68%)
Dec 19, 2022 0.7000 0.7320 0.6300 0.6800 113,974 -0.03(-3.71%)
Dec 16, 2022 0.7500 0.7800 0.7022 0.7062 176,954 -0.07(-8.90%)
Dec 15, 2022 0.7200 0.8000 0.5940 0.7752 509,222 +0.06(+7.76%)
Dec 14, 2022 0.7000 0.7800 0.6510 0.7194 898,762 -0.27(-27.24%)
Dec 13, 2022 0.8800 1.150 0.8004 0.9887 5,321,958 +0.25(+34.63%)
Dec 12, 2022 0.7200 0.7390 0.7100 0.7344 51,034 -0.00(-0.08%)
Dec 09, 2022 0.7500 0.7500 0.7300 0.7350 40,664 -0.01(-0.81%)
Dec 08, 2022 0.7800 0.7800 0.7400 0.7410 34,819 +0.00(+0.14%)
Dec 07, 2022 0.7700 0.8098 0.7400 0.7400 38,268 -0.03(-4.02%)
Dec 06, 2022 0.7900 0.8200 0.7500 0.7710 100,739 -0.04(-4.80%)
Dec 05, 2022 0.8300 0.8797 0.7974 0.8099 84,675 -0.01(-1.23%)
Dec 02, 2022 0.8066 0.8800 0.8066 0.8200 95,777 -0.01(-0.67%)
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.