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 (%)
Jan 31, 2022 7.500 159 -0.05(-0.73%)
Jan 28, 2022 7.700 7.700 7.555 7.555 1,507 -0.23(-2.89%)
Jan 27, 2022 7.700 8.190 7.400 7.780 3,177 +0.13(+1.70%)
Jan 26, 2022 7.440 7.650 7.240 7.650 1,662 +0.03(+0.39%)
Jan 25, 2022 7.387 7.841 7.200 7.620 13,512 +0.58(+8.17%)
Jan 24, 2022 7.358 7.480 7.044 7.044 1,549 -0.95(-11.84%)
Jan 21, 2022 8.070 8.070 7.865 7.990 2,452 -0.91(-10.22%)
Jan 20, 2022 8.500 8.900 8.500 8.900 2,645 +0.05(+0.56%)
Jan 19, 2022 9.000 9.000 8.850 8.850 1,378 -0.03(-0.34%)
Jan 18, 2022 8.880 8.880 8.880 8.880 348 +0.32(+3.74%)
Jan 14, 2022 8.560 0 -0.54(-5.93%)
Jan 13, 2022 8.630 9.100 8.630 9.100 1,248 +0.36(+4.12%)
Jan 12, 2022 8.320 8.740 8.122 8.740 8,782 +0.42(+5.05%)
Jan 11, 2022 9.000 9.356 8.010 8.320 25,631 -0.55(-6.20%)
Jan 10, 2022 9.500 9.500 8.840 8.870 3,031 -0.90(-9.21%)
Jan 07, 2022 9.990 9.990 9.500 9.770 1,572 -0.48(-4.68%)
Jan 06, 2022 10.44 10.44 9.992 10.25 1,721 -0.24(-2.29%)
Jan 05, 2022 10.99 11.11 10.28 10.49 4,761 -0.23(-2.15%)
Jan 03, 2022 10.72 10.72 10.72 486 +0.28(+2.68%)
Dec 31, 2021 10.20 10.61 9.910 10.44 4,715 +0.29(+2.90%)
Dec 30, 2021 9.920 10.18 9.010 10.15 10,929 +0.17(+1.66%)
Dec 29, 2021 10.16 10.16 9.680 9.980 5,408 -0.22(-2.16%)
Dec 28, 2021 10.75 10.76 10.20 10.20 6,168 -0.99(-8.85%)
Dec 27, 2021 11.24 11.24 10.76 11.19 2,827 +0.35(+3.28%)
Dec 23, 2021 11.29 11.35 10.84 10.84 4,524 -0.16(-1.50%)
Dec 22, 2021 11.41 11.41 10.27 11.00 3,982 -0.59(-5.09%)
Dec 21, 2021 9.050 11.59 9.050 11.59 8,664 +1.59(+15.90%)
Dec 20, 2021 10.23 10.29 9.630 10.00 5,715 -0.55(-5.21%)
Dec 17, 2021 10.45 10.73 10.25 10.55 2,636 +0.44(+4.35%)
Dec 16, 2021 11.09 11.09 10.11 10.11 6,801 -0.47(-4.44%)
Dec 15, 2021 11.21 11.21 10.58 10.58 3,427 -1.39(-11.61%)
Dec 14, 2021 12.01 12.09 11.60 11.97 3,680 -0.04(-0.33%)
Dec 13, 2021 12.07 12.07 12.01 12.01 1,243 -0.05(-0.41%)
Dec 10, 2021 12.18 12.40 11.17 12.06 10,840 -1.45(-10.73%)
Dec 09, 2021 14.20 14.20 13.25 13.51 8,236 -0.66(-4.66%)
Dec 08, 2021 13.34 14.20 13.25 14.17 1,774 +0.67(+4.96%)
Dec 07, 2021 14.03 14.03 13.25 13.50 3,051 -0.40(-2.88%)
Dec 06, 2021 13.33 13.90 13.25 13.90 1,763 +0.13(+0.94%)
Dec 03, 2021 13.25 13.84 13.25 13.77 459 -0.21(-1.50%)
Dec 02, 2021 13.25 13.98 13.00 13.98 5,789 +0.69(+5.19%)
Dec 01, 2021 13.44 13.44 12.10 13.29 1,015 -0.31(-2.28%)
Nov 30, 2021 13.11 13.65 13.10 13.60 4,612 -0.07(-0.51%)
Nov 29, 2021 12.90 13.67 12.90 13.67 3,900 +0.82(+6.40%)
Nov 26, 2021 13.55 13.55 12.81 12.85 4,998 -1.27(-9.01%)
Nov 24, 2021 13.30 14.12 13.25 14.12 2,436 +0.47(+3.44%)
Nov 23, 2021 13.74 13.74 13.65 13.65 730 -0.55(-3.87%)
Nov 22, 2021 14.50 14.50 14.05 14.20 578 -0.26(-1.80%)
Nov 19, 2021 14.75 14.75 14.01 14.46 3,044 -0.08(-0.55%)
Nov 18, 2021 14.54 14.78 14.54 14.54 1,817 -0.26(-1.76%)
Nov 17, 2021 14.85 15.12 14.65 14.80 4,306 -0.10(-0.67%)
Nov 16, 2021 15.00 15.06 14.56 14.90 2,258 -0.11(-0.73%)
Nov 15, 2021 15.10 15.10 13.59 15.01 1,259 -0.02(-0.13%)
Nov 12, 2021 15.50 15.50 15.00 15.03 1,297 -0.69(-4.39%)
Nov 09, 2021 15.72 15.72 15.72 15.72 697 -0.12(-0.76%)
Nov 08, 2021 16.06 16.06 15.84 15.84 1,477 -0.26(-1.61%)
Nov 05, 2021 15.98 16.25 15.87 16.10 3,544 +0.14(+0.88%)
Nov 04, 2021 15.78 15.96 15.65 15.96 3,520 +0.33(+2.09%)
Nov 03, 2021 15.50 15.92 15.50 15.63 1,130 +0.35(+2.31%)
Nov 02, 2021 15.05 15.30 15.05 15.28 1,595 -0.13(-0.84%)
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.