Skip to main content

Kaspien Holdings Inc (NQ: KSPN )

0.3070 +0.0072 (+2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 0.3000 0.3263 0.2813 0.2998 366,693 +0.02(+8.86%)
Jun 01, 2023 0.3000 0.3299 0.2701 0.2754 40,255 -0.00(-1.64%)
May 31, 2023 0.3200 0.3232 0.2726 0.2800 88,311 -0.04(-12.50%)
May 30, 2023 0.3313 0.3627 0.2720 0.3200 70,247 -0.01(-3.79%)
May 26, 2023 0.3400 0.3401 0.2635 0.3326 205,372 -0.01(-2.21%)
May 25, 2023 0.3850 0.3896 0.3200 0.3401 189,886 -0.05(-12.23%)
May 24, 2023 0.4100 0.4289 0.3800 0.3875 129,864 -0.02(-5.46%)
May 23, 2023 0.4160 0.4575 0.3700 0.4099 580,831 -0.20(-32.95%)
May 22, 2023 0.6300 0.6300 0.6000 0.6113 99,176 -0.01(-1.42%)
May 19, 2023 0.6460 0.6460 0.6200 0.6201 10,134 -0.01(-1.57%)
May 18, 2023 0.6200 0.6720 0.5900 0.6300 51,024 -0.02(-3.05%)
May 17, 2023 0.6600 0.6600 0.6202 0.6498 11,614 -0.01(-1.55%)
May 16, 2023 0.6454 0.6790 0.6200 0.6600 36,092 +0.01(+2.25%)
May 15, 2023 0.6400 0.7000 0.6200 0.6455 37,763 -0.02(-3.64%)
May 12, 2023 0.7800 0.7899 0.6400 0.6699 86,931 -0.08(-10.55%)
May 11, 2023 0.8400 0.8400 0.7301 0.7489 70,026 -0.09(-10.85%)
May 10, 2023 0.6600 0.9500 0.6603 0.8400 1,171,960 +0.17(+24.89%)
May 09, 2023 0.7000 0.7000 0.6200 0.6726 62,080 +0.03(+4.90%)
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%)
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.