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 (%)
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.