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 (%)
Jun 09, 2023 0.2014 0 -0.44(-68.59%)
May 08, 2023 0.6429 0.6690 0.6100 0.6412 39,053 +0.01(+0.99%)
May 05, 2023 0.6800 0.7281 0.6100 0.6349 59,928 -0.02(-3.07%)
May 04, 2023 0.5700 0.7600 0.5500 0.6550 354,888 +0.10(+18.02%)
May 03, 2023 0.5200 0.5939 0.5200 0.5550 96,101 -0.00(-0.18%)
May 02, 2023 0.6300 0.6680 0.5210 0.5560 151,032 -0.06(-9.45%)
May 01, 2023 0.6300 0.6656 0.6000 0.6140 37,729 -0.01(-2.18%)
Apr 28, 2023 0.6960 0.7160 0.6007 0.6277 105,524 -0.07(-9.80%)
Apr 27, 2023 0.7007 0.7554 0.6620 0.6959 41,528 -0.01(-2.01%)
Apr 26, 2023 0.7500 0.7500 0.6975 0.7102 46,620 -0.05(-6.69%)
Apr 25, 2023 0.7700 0.7898 0.6870 0.7611 34,209 -0.04(-5.10%)
Apr 24, 2023 0.7700 0.8399 0.7620 0.8020 97,836 +0.00(+0.25%)
Apr 21, 2023 0.8100 0.8299 0.7601 0.8000 49,474 -0.04(-4.76%)
Apr 20, 2023 0.8110 0.8501 0.7629 0.8400 50,201 +0.03(+3.68%)
Apr 19, 2023 0.7700 0.9600 0.7600 0.8102 182,456 -0.05(-5.79%)
Apr 18, 2023 0.7411 1.120 0.6700 0.8600 1,228,496 +0.09(+11.69%)
Apr 17, 2023 0.6900 1.200 0.6600 0.7700 2,526,631 +0.10(+14.93%)
Apr 14, 2023 0.6500 0.6997 0.6270 0.6700 82,891 +0.05(+8.06%)
Apr 13, 2023 0.6663 0.6800 0.6000 0.6200 52,974 -0.07(-9.74%)
Apr 12, 2023 0.5970 0.6869 0.5700 0.6869 77,791 +0.06(+9.03%)
Apr 11, 2023 0.6300 0.6598 0.5920 0.6300 91,019 -0.01(-1.56%)
Apr 10, 2023 0.7200 0.7700 0.6200 0.6400 284,622 -0.08(-11.09%)
Apr 06, 2023 0.5702 0.8470 0.5702 0.7198 1,760,453 +0.13(+21.98%)
Apr 05, 2023 0.5900 0.6230 0.5900 0.5901 7,267 -0.00(-0.42%)
Apr 04, 2023 0.6000 0.6360 0.5605 0.5926 32,499 -0.03(-4.57%)
Apr 03, 2023 0.6200 0.6520 0.5733 0.6210 31,317 +0.01(+1.64%)
Mar 31, 2023 0.6540 0.6540 0.6060 0.6110 17,823 -0.04(-6.00%)
Mar 30, 2023 0.6400 0.6800 0.5800 0.6500 61,159 +0.00(+0.18%)
Mar 29, 2023 0.6029 0.6800 0.6029 0.6488 73,538 +0.03(+4.39%)
Mar 28, 2023 0.6100 0.6500 0.5996 0.6215 86,816 +0.03(+5.34%)
Mar 27, 2023 0.5100 0.6799 0.5100 0.5900 645,132 +0.07(+13.14%)
Mar 24, 2023 0.5315 0.5607 0.5100 0.5215 23,436 -0.01(-1.60%)
Mar 23, 2023 0.5800 0.6100 0.5215 0.5300 41,981 -0.08(-13.11%)
Mar 22, 2023 0.5800 0.6407 0.5716 0.6100 54,440 +0.05(+8.93%)
Mar 21, 2023 0.5200 0.6600 0.5200 0.5600 235,089 +0.05(+9.87%)
Mar 20, 2023 0.5200 0.5201 0.5000 0.5097 27,011 -0.01(-1.24%)
Mar 17, 2023 0.5240 0.5300 0.4800 0.5161 48,543 +0.01(+1.20%)
Mar 16, 2023 0.5000 0.5300 0.5000 0.5100 19,031 -0.02(-3.77%)
Mar 15, 2023 0.6000 0.5902 0.4500 0.5300 76,540 -0.07(-11.67%)
Mar 14, 2023 0.5510 0.6200 0.5401 0.6000 34,130 +0.03(+5.26%)
Mar 13, 2023 0.6000 0.6050 0.5200 0.5700 81,855 -0.02(-3.76%)
Mar 10, 2023 0.6100 0.6380 0.5900 0.5923 32,043 -0.05(-7.45%)
Mar 09, 2023 0.6400 0.6400 0.5800 0.6400 11,933 +0.04(+5.79%)
Mar 08, 2023 0.6600 0.6697 0.5580 0.6050 74,714 -0.05(-6.92%)
Mar 07, 2023 0.6400 0.6699 0.6301 0.6500 66,860 +0.02(+2.36%)
Mar 06, 2023 0.6650 0.6699 0.6350 0.6350 23,971 -0.04(-5.22%)
Mar 03, 2023 0.6400 0.6767 0.6200 0.6700 43,513 +0.02(+3.08%)
Mar 02, 2023 0.6200 0.6500 0.6200 0.6500 29,934 +0.03(+4.84%)
Mar 01, 2023 0.6370 0.6459 0.6200 0.6200 12,482 -0.02(-2.67%)
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%)
Dec 01, 2022 0.8071 0.8350 0.8043 0.8255 38,782 -0.01(-1.14%)
Nov 30, 2022 0.8100 0.8853 0.7801 0.8350 114,641 +0.02(+1.83%)
Nov 29, 2022 0.8236 0.8700 0.7659 0.8200 205,252 -0.03(-3.67%)
Nov 28, 2022 0.9100 0.9455 0.8100 0.8512 268,067 -0.06(-6.43%)
Nov 25, 2022 0.8553 0.9100 0.8553 0.9097 43,818 +0.05(+5.77%)
Nov 23, 2022 0.8743 0.9600 0.8250 0.8601 204,955 -0.06(-6.31%)
Nov 22, 2022 0.9900 1.010 0.8511 0.9180 241,061 -0.06(-6.33%)
Nov 21, 2022 0.9500 1.260 0.9500 0.9800 2,280,614 +0.12(+13.94%)
Nov 18, 2022 0.8270 0.8989 0.8270 0.8601 71,431 -0.00(-0.06%)
Nov 17, 2022 0.8800 0.9100 0.8500 0.8606 51,747 -0.02(-2.14%)
Nov 16, 2022 0.8800 0.9224 0.8331 0.8794 60,341 -0.03(-3.47%)
Nov 15, 2022 0.8600 0.9999 0.8330 0.9110 274,119 +0.09(+11.02%)
Nov 14, 2022 0.8600 0.8569 0.8000 0.8206 267,529 -0.03(-3.81%)
Nov 11, 2022 0.8300 0.8800 0.8120 0.8531 87,316 +0.00(+0.36%)
Nov 10, 2022 0.8394 0.8900 0.8200 0.8500 100,679 +0.05(+5.92%)
Nov 09, 2022 0.9400 0.9900 0.8025 0.8025 178,076 -0.14(-14.63%)
Nov 08, 2022 0.8600 0.9793 0.8109 0.9400 438,816 +0.08(+8.68%)
Nov 07, 2022 0.8270 0.9176 0.7304 0.8649 1,003,267 +0.01(+1.04%)
Nov 04, 2022 0.8511 1.390 0.8300 0.8560 7,253,714 +0.01(+1.66%)
Nov 03, 2022 0.8902 0.9190 0.8200 0.8420 118,780 -0.07(-7.97%)
Nov 02, 2022 0.9700 0.9661 0.8658 0.9149 90,694 -0.03(-2.67%)
Nov 01, 2022 1.070 1.070 0.9000 0.9400 297,434 -0.13(-12.15%)
Oct 31, 2022 1.050 1.080 1.000 1.070 185,018 +0.05(+4.90%)
Oct 28, 2022 1.090 1.110 1.000 1.020 239,881 +0.00(+0.00%)
Oct 27, 2022 1.100 1.129 1.020 1.020 219,840 -0.11(-9.73%)
Oct 26, 2022 1.180 1.180 1.080 1.130 210,057 -0.05(-4.24%)
Oct 25, 2022 1.110 1.220 1.050 1.180 849,958 +0.02(+1.72%)
Oct 24, 2022 1.110 1.680 1.110 1.160 14,686,064 +0.04(+3.57%)
Oct 21, 2022 1.140 1.150 1.040 1.120 71,242 -0.01(-0.88%)
Oct 20, 2022 1.180 1.240 1.080 1.130 123,443 -0.03(-2.59%)
Oct 19, 2022 1.260 1.290 1.140 1.160 103,377 -0.08(-6.45%)
Oct 18, 2022 1.270 1.320 1.210 1.240 122,164 -0.02(-1.59%)
Oct 17, 2022 1.320 1.370 1.220 1.260 112,174 -0.06(-4.55%)
Oct 14, 2022 1.410 1.420 1.290 1.320 156,850 -0.10(-7.04%)
Oct 13, 2022 1.320 1.470 1.260 1.420 127,252 +0.03(+2.16%)
Oct 12, 2022 1.430 1.430 1.330 1.390 128,747 +0.00(+0.00%)
Oct 11, 2022 1.440 1.460 1.360 1.390 96,157 -0.07(-4.79%)
Oct 10, 2022 1.480 1.490 1.390 1.460 62,872 +0.07(+5.04%)
Oct 07, 2022 1.500 1.536 1.380 1.390 120,686 -0.12(-7.95%)
Oct 06, 2022 1.560 1.580 1.500 1.510 124,145 -0.01(-0.66%)
Oct 05, 2022 1.540 1.610 1.508 1.520 87,906 -0.10(-6.17%)
Oct 04, 2022 1.550 1.640 1.550 1.620 102,409 +0.08(+5.19%)
Oct 03, 2022 1.530 1.600 1.470 1.540 138,977 +0.02(+1.32%)
Sep 30, 2022 1.500 1.580 1.450 1.520 154,507 +0.01(+0.66%)
Sep 29, 2022 1.610 1.617 1.470 1.510 95,424 -0.09(-5.63%)
Sep 28, 2022 1.520 1.630 1.500 1.600 95,281 +0.08(+5.26%)
Sep 27, 2022 1.450 1.610 1.450 1.520 354,677 +0.08(+5.56%)
Sep 26, 2022 1.480 1.530 1.340 1.440 160,439 -0.07(-4.64%)
Sep 23, 2022 1.490 1.600 1.460 1.510 192,510 -0.02(-1.31%)
Sep 22, 2022 1.780 1.780 1.500 1.530 306,235 -0.21(-12.07%)
Sep 21, 2022 1.810 1.829 1.700 1.740 133,336 -0.08(-4.40%)
Sep 20, 2022 1.810 1.860 1.750 1.820 171,709 -0.03(-1.62%)
Sep 19, 2022 1.780 1.910 1.700 1.850 470,105 +0.06(+3.35%)
Sep 16, 2022 1.950 1.979 1.750 1.790 320,168 -0.17(-8.67%)
Sep 15, 2022 1.990 2.130 1.880 1.960 508,947 -0.11(-5.31%)
Sep 14, 2022 2.540 2.640 1.950 2.070 1,163,677 -0.79(-27.62%)
Sep 13, 2022 2.930 3.450 2.600 2.860 5,989,420 +0.00(+0.00%)
Sep 12, 2022 2.290 2.999 2.270 2.860 1,876,310 +0.62(+27.68%)
Sep 09, 2022 2.200 2.290 2.100 2.240 152,267 +0.06(+2.75%)
Sep 08, 2022 2.200 2.260 2.060 2.180 181,562 -0.05(-2.24%)
Sep 07, 2022 2.570 2.600 1.820 2.230 985,277 -0.31(-12.20%)
Sep 06, 2022 2.630 3.150 2.500 2.540 1,229,747 +0.08(+3.25%)
Sep 02, 2022 2.600 2.600 2.370 2.460 93,938 -0.03(-1.20%)
Sep 01, 2022 2.370 2.570 2.360 2.490 104,097 -0.12(-4.60%)
Aug 31, 2022 2.630 2.760 2.230 2.610 190,463 -0.02(-0.76%)
Aug 30, 2022 2.800 2.819 2.560 2.630 143,006 -0.14(-5.05%)
Aug 29, 2022 2.670 2.790 2.590 2.770 71,794 +0.10(+3.75%)
Aug 26, 2022 2.850 2.982 2.550 2.670 184,660 -0.23(-7.93%)
Aug 25, 2022 2.900 2.990 2.780 2.900 124,933 -0.08(-2.68%)
Aug 24, 2022 2.820 3.100 2.750 2.980 156,275 +0.15(+5.30%)
Aug 23, 2022 3.020 3.140 2.750 2.830 209,876 -0.23(-7.52%)
Aug 22, 2022 2.900 3.290 2.670 3.060 651,930 +0.14(+4.79%)
Aug 19, 2022 3.030 3.120 2.790 2.920 197,556 -0.14(-4.58%)
Aug 18, 2022 3.160 3.680 2.940 3.060 998,445 -0.16(-4.97%)
Aug 17, 2022 3.170 3.316 3.120 3.220 70,541 -0.05(-1.53%)
Aug 16, 2022 3.240 3.390 3.040 3.270 212,328 +0.04(+1.24%)
Aug 15, 2022 3.300 3.510 3.080 3.230 275,105 -0.13(-3.87%)
Aug 12, 2022 3.500 3.500 3.220 3.360 184,620 +0.00(+0.00%)
Aug 11, 2022 3.280 3.460 3.250 3.360 182,040 +0.09(+2.75%)
Aug 10, 2022 3.200 3.700 3.080 3.270 699,322 +0.06(+1.87%)
Aug 09, 2022 3.500 4.340 2.910 3.210 3,034,822 -0.44(-12.05%)
Aug 08, 2022 3.650 3.790 3.400 3.650 646,209 -0.09(-2.41%)
Aug 05, 2022 5.110 7.050 3.580 3.740 8,156,595 -1.30(-25.79%)
Aug 04, 2022 5.140 5.570 4.500 5.040 2,863,520 -1.16(-18.71%)
Aug 03, 2022 2.480 7.300 2.480 6.200 58,851,740 +3.62(+140.31%)
Aug 02, 2022 2.650 2.810 2.420 2.580 145,113 -0.14(-5.15%)
Aug 01, 2022 2.500 2.840 2.380 2.720 135,776 +0.25(+10.12%)
Jul 29, 2022 2.570 2.740 2.300 2.470 123,569 -0.08(-3.14%)
Jul 28, 2022 2.600 2.675 2.520 2.550 99,848 -0.05(-1.92%)
Jul 27, 2022 2.760 2.870 2.510 2.600 172,932 -0.28(-9.72%)
Jul 26, 2022 3.050 3.120 2.754 2.880 136,851 -0.17(-5.57%)
Jul 25, 2022 3.040 3.310 2.780 3.050 255,575 -0.16(-4.98%)
Jul 22, 2022 3.530 3.867 3.000 3.210 292,713 -0.48(-13.01%)
Jul 21, 2022 3.890 3.970 3.660 3.690 156,868 -0.17(-4.40%)
Jul 20, 2022 3.840 4.080 3.500 3.860 377,678 -0.06(-1.53%)
Jul 19, 2022 3.690 4.130 3.600 3.920 446,105 +0.23(+6.18%)
Jul 18, 2022 4.050 4.360 3.650 3.692 405,737 -0.56(-13.14%)
Jul 15, 2022 4.520 5.400 4.020 4.250 1,847,357 -0.75(-15.00%)
Jul 14, 2022 4.530 6.420 4.040 5.000 11,319,893 +0.47(+10.38%)
Jul 13, 2022 4.930 5.500 4.330 4.530 1,160,772 -0.75(-14.20%)
Jul 12, 2022 5.590 10.16 4.800 5.280 29,605,920 -1.53(-22.47%)
Jul 11, 2022 2.510 7.410 2.360 6.810 45,739,096 +4.29(+169.96%)
Jul 08, 2022 2.270 3.000 2.250 2.523 21,401 +0.35(+16.25%)
Jul 07, 2022 2.240 2.240 2.115 2.170 6,594 +0.13(+6.37%)
Jul 06, 2022 2.130 2.130 2.010 2.040 4,076 -0.10(-4.67%)
Jul 05, 2022 2.290 2.500 2.020 2.140 21,567 -0.07(-3.17%)
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.