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 30, 2021 23.81 24.50 23.18 24.30 7,964 +0.49(+2.06%)
Jun 29, 2021 23.01 24.50 23.01 23.81 5,264 +0.25(+1.06%)
Jun 28, 2021 23.69 24.08 23.19 23.56 3,482 -0.79(-3.24%)
Jun 25, 2021 23.32 24.35 23.32 24.35 4,449 -0.18(-0.73%)
Jun 24, 2021 23.53 24.53 23.53 24.53 15,812 +0.14(+0.57%)
Jun 23, 2021 24.25 24.61 23.00 24.39 43,800 +0.65(+2.74%)
Jun 22, 2021 24.26 24.60 23.28 23.74 22,425 -0.70(-2.86%)
Jun 21, 2021 23.55 25.95 23.55 24.44 19,398 +0.17(+0.70%)
Jun 18, 2021 25.00 26.29 23.62 24.27 30,867 -1.22(-4.79%)
Jun 17, 2021 24.17 26.20 22.93 25.49 19,035 -0.01(-0.04%)
Jun 16, 2021 24.64 25.55 24.29 25.50 20,426 +0.20(+0.79%)
Jun 15, 2021 25.61 26.30 24.50 25.30 19,868 +0.01(+0.04%)
Jun 14, 2021 24.43 26.11 23.90 25.29 15,974 +0.29(+1.16%)
Jun 11, 2021 26.39 26.39 24.00 25.00 15,756 -1.98(-7.34%)
Jun 10, 2021 26.36 28.03 25.29 26.98 29,976 +0.51(+1.92%)
Jun 09, 2021 25.92 26.72 24.20 26.47 16,508 +1.03(+4.05%)
Jun 08, 2021 24.86 25.47 24.57 25.44 16,207 +1.45(+6.04%)
Jun 07, 2021 23.91 24.16 23.55 23.99 8,063 +0.29(+1.22%)
Jun 04, 2021 23.68 24.37 23.55 23.70 4,671 +0.13(+0.55%)
Jun 03, 2021 23.85 23.85 23.39 23.57 1,547 -0.14(-0.59%)
Jun 02, 2021 23.48 23.86 22.94 23.71 3,362 +0.41(+1.76%)
Jun 01, 2021 23.03 24.27 23.03 23.30 6,199 +0.10(+0.43%)
May 28, 2021 22.54 24.19 21.74 23.20 16,736 -0.79(-3.29%)
May 27, 2021 21.35 25.30 21.00 23.99 28,870 +2.68(+12.58%)
May 26, 2021 21.51 22.50 21.01 21.31 5,986 -0.19(-0.88%)
May 25, 2021 21.29 22.49 21.29 21.50 3,763 -0.30(-1.38%)
May 24, 2021 20.59 21.80 20.22 21.80 7,957 +1.61(+7.97%)
May 21, 2021 20.59 20.59 19.86 20.19 1,987 +0.09(+0.42%)
May 20, 2021 19.80 20.47 19.80 20.11 3,848 -0.38(-1.83%)
May 19, 2021 19.66 20.49 19.50 20.48 6,405 +0.78(+3.96%)
May 18, 2021 19.12 19.75 19.12 19.70 5,116 +0.94(+5.01%)
May 17, 2021 19.72 19.84 18.55 18.76 12,466 -1.13(-5.68%)
May 14, 2021 19.35 19.97 18.45 19.89 9,655 +2.19(+12.37%)
May 13, 2021 19.21 19.56 17.11 17.70 36,976 -1.30(-6.84%)
May 12, 2021 19.50 19.95 18.80 19.00 24,157 -1.29(-6.36%)
May 11, 2021 19.50 20.45 18.70 20.29 23,958 +0.69(+3.52%)
May 10, 2021 18.61 20.52 18.06 19.60 16,755 +1.09(+5.89%)
May 07, 2021 18.80 20.24 18.51 18.51 21,231 -0.94(-4.83%)
May 06, 2021 18.88 19.98 17.83 19.45 23,784 +0.94(+5.08%)
May 05, 2021 20.13 20.32 18.27 18.51 39,451 -1.40(-7.03%)
May 04, 2021 20.39 20.63 19.03 19.91 11,539 -0.50(-2.45%)
May 03, 2021 21.34 21.35 19.39 20.41 20,033 -1.59(-7.23%)
Apr 30, 2021 21.64 22.52 20.08 22.00 15,200 +0.32(+1.48%)
Apr 29, 2021 23.10 23.10 20.42 21.68 21,129 -1.32(-5.74%)
Apr 28, 2021 23.05 23.70 22.40 23.00 13,391 +0.11(+0.48%)
Apr 27, 2021 23.22 23.40 22.20 22.89 17,239 -0.66(-2.80%)
Apr 26, 2021 22.99 23.86 22.50 23.55 14,540 +1.04(+4.62%)
Apr 23, 2021 24.23 24.23 22.51 22.51 21,700 -1.74(-7.18%)
Apr 22, 2021 23.77 24.73 23.35 24.25 35,599 +0.52(+2.19%)
Apr 21, 2021 24.25 24.25 22.74 23.73 16,866 -0.62(-2.55%)
Apr 20, 2021 24.41 24.99 22.15 24.35 35,181 +0.02(+0.08%)
Apr 19, 2021 23.90 25.99 23.39 24.33 23,646 +0.31(+1.31%)
Apr 16, 2021 26.65 26.65 23.90 24.02 32,600 -2.89(-10.75%)
Apr 15, 2021 24.25 26.91 22.76 26.91 60,753 +4.38(+19.44%)
Apr 14, 2021 22.25 22.96 22.25 22.53 12,029 +0.28(+1.26%)
Apr 13, 2021 23.91 23.91 21.61 22.25 22,621 -1.73(-7.21%)
Apr 12, 2021 24.76 24.76 23.80 23.98 8,062 -0.12(-0.50%)
Apr 09, 2021 24.00 24.62 23.31 24.10 28,700 -0.14(-0.58%)
Apr 08, 2021 24.50 24.71 23.23 24.24 33,348 +0.04(+0.17%)
Apr 07, 2021 25.00 25.81 23.78 24.20 16,858 -0.55(-2.22%)
Apr 06, 2021 24.59 25.00 23.90 24.75 22,727 +0.16(+0.65%)
Apr 05, 2021 24.12 25.06 24.12 24.59 10,963 +0.24(+0.99%)
Apr 01, 2021 24.40 24.64 23.50 24.35 19,200 +0.52(+2.18%)
Mar 31, 2021 21.61 24.10 21.61 23.83 28,937 +2.13(+9.84%)
Mar 30, 2021 22.87 23.64 21.13 21.70 23,585 -1.88(-7.99%)
Mar 29, 2021 22.18 23.90 21.91 23.58 25,500 +1.39(+6.26%)
Mar 26, 2021 24.33 24.33 21.33 22.19 34,800 -2.19(-8.98%)
Mar 25, 2021 21.99 25.20 21.99 24.38 69,662 +2.88(+13.40%)
Mar 24, 2021 23.75 25.49 20.96 21.50 59,930 -1.73(-7.45%)
Mar 23, 2021 23.36 23.91 22.38 23.23 27,785 -0.28(-1.19%)
Mar 22, 2021 29.08 29.08 22.34 23.51 122,359 -4.01(-14.57%)
Mar 19, 2021 27.87 29.48 27.50 27.52 61,900 +0.51(+1.89%)
Mar 18, 2021 28.24 28.48 26.66 27.01 27,882 -1.49(-5.23%)
Mar 17, 2021 30.50 30.50 28.29 28.50 63,071 -1.50(-5.00%)
Mar 16, 2021 32.76 32.76 29.00 30.00 264,443 -12.15(-28.83%)
Mar 15, 2021 46.00 46.00 42.04 42.15 21,886 -3.85(-8.37%)
Mar 12, 2021 42.00 47.44 37.98 46.00 30,500 +3.26(+7.63%)
Mar 11, 2021 37.00 42.74 37.00 42.74 20,340 +6.06(+16.52%)
Mar 10, 2021 33.50 39.26 32.70 36.68 30,448 +4.00(+12.24%)
Mar 09, 2021 28.86 32.68 27.51 32.68 20,870 +2.33(+7.68%)
Mar 08, 2021 30.70 32.99 29.11 30.35 21,752 -0.14(-0.46%)
Mar 05, 2021 27.67 33.48 27.32 30.49 36,000 +1.70(+5.90%)
Mar 04, 2021 29.02 30.05 25.70 28.79 16,021 -1.54(-5.08%)
Mar 03, 2021 29.60 33.25 27.20 30.33 31,988 +0.68(+2.31%)
Mar 02, 2021 29.68 31.89 28.51 29.64 12,940 -0.07(-0.22%)
Mar 01, 2021 33.18 33.18 29.32 29.71 13,476 -2.19(-6.87%)
Feb 26, 2021 30.50 32.80 28.81 31.90 42,600 +0.45(+1.43%)
Feb 25, 2021 31.78 32.45 31.09 31.45 3,231 -1.47(-4.47%)
Feb 24, 2021 28.01 34.22 28.01 32.92 8,552 +4.92(+17.57%)
Feb 23, 2021 31.15 32.91 26.80 28.00 15,183 -3.92(-12.28%)
Feb 22, 2021 31.79 32.63 30.79 31.92 9,325 -0.08(-0.25%)
Feb 19, 2021 31.70 32.45 31.70 32.00 4,100 +0.55(+1.75%)
Feb 18, 2021 31.48 33.19 30.72 31.45 6,505 +0.12(+0.38%)
Feb 17, 2021 31.85 32.56 30.96 31.33 5,751 -1.55(-4.71%)
Feb 16, 2021 31.22 32.88 30.50 32.88 19,639 +1.56(+4.98%)
Feb 12, 2021 32.47 32.87 31.09 31.32 10,700 -1.38(-4.22%)
Feb 11, 2021 34.64 35.46 30.95 32.70 17,646 -2.13(-6.13%)
Feb 10, 2021 35.43 35.43 33.01 34.84 14,958 -1.41(-3.90%)
Feb 09, 2021 34.87 36.26 33.50 36.25 17,574 +1.85(+5.38%)
Feb 08, 2021 32.79 35.34 32.60 34.40 25,058 +1.86(+5.72%)
Feb 05, 2021 38.40 39.49 30.96 32.54 39,000 -6.12(-15.83%)
Feb 04, 2021 40.78 42.91 38.66 38.66 16,033 -1.35(-3.37%)
Feb 03, 2021 40.00 42.95 37.04 40.01 22,036 -0.09(-0.22%)
Feb 02, 2021 40.88 44.54 39.16 40.10 22,367 -0.41(-1.01%)
Feb 01, 2021 39.01 47.53 38.00 40.51 43,084 +1.95(+5.06%)
Jan 29, 2021 40.00 45.10 37.09 38.56 42,800 +0.56(+1.47%)
Jan 28, 2021 32.11 45.86 32.11 38.00 62,851 +6.37(+20.14%)
Jan 27, 2021 29.59 36.00 26.89 31.63 78,230 +1.16(+3.81%)
Jan 26, 2021 34.38 36.30 28.00 30.47 48,449 -5.43(-15.13%)
Jan 25, 2021 39.21 39.21 33.02 35.90 49,648 -3.47(-8.81%)
Jan 22, 2021 39.39 44.73 38.75 39.37 43,600 -1.62(-3.95%)
Jan 21, 2021 50.01 51.50 35.29 40.99 64,123 -11.16(-21.40%)
Jan 20, 2021 44.95 63.10 40.52 52.15 102,750 +8.16(+18.55%)
Jan 19, 2021 31.00 45.00 31.00 43.99 90,581 +13.00(+41.95%)
Jan 15, 2021 24.28 31.61 22.30 30.99 47,400 +7.86(+33.98%)
Jan 14, 2021 20.76 24.98 20.52 23.13 36,566 +1.68(+7.83%)
Jan 13, 2021 21.75 22.08 20.02 21.45 7,994 -0.63(-2.85%)
Jan 12, 2021 20.60 22.35 19.13 22.08 36,622 +1.19(+5.70%)
Jan 11, 2021 19.73 26.08 18.15 20.89 36,536 +1.20(+6.09%)
Jan 08, 2021 23.20 25.28 18.00 19.69 32,200 -3.60(-15.46%)
Jan 07, 2021 18.01 24.01 18.01 23.29 24,618 +4.59(+24.54%)
Jan 06, 2021 20.06 21.54 17.70 18.70 12,224 -1.94(-9.40%)
Jan 05, 2021 22.10 31.77 20.50 20.64 62,921 +0.45(+2.23%)
Jan 04, 2021 14.36 20.20 14.36 20.19 17,422 +5.56(+38.00%)
Dec 31, 2020 14.63 14.63 14.63 4,616 +0.38(+2.67%)
Dec 30, 2020 13.56 14.25 12.86 14.25 4,616 +0.69(+5.09%)
Dec 29, 2020 14.00 14.25 13.56 13.56 5,137 -0.19(-1.38%)
Dec 28, 2020 13.75 13.95 13.75 13.75 2,771 +0.00(+0.00%)
Dec 24, 2020 13.86 14.24 13.75 13.75 800 -0.11(-0.79%)
Dec 23, 2020 12.88 13.99 12.88 13.86 3,186 +0.98(+7.61%)
Dec 22, 2020 13.33 14.25 12.64 12.88 6,361 +0.37(+2.96%)
Dec 21, 2020 14.50 14.50 12.29 12.51 10,082 -1.69(-11.90%)
Dec 18, 2020 14.93 15.13 14.20 14.20 5,600 -0.77(-5.14%)
Dec 17, 2020 14.84 15.45 14.55 14.97 3,804 +0.24(+1.63%)
Dec 16, 2020 13.99 15.27 13.99 14.73 5,483 +0.77(+5.52%)
Dec 15, 2020 14.69 15.50 13.67 13.96 18,607 -0.08(-0.60%)
Dec 14, 2020 14.47 14.53 14.01 14.04 2,167 -0.38(-2.61%)
Dec 11, 2020 13.16 14.42 13.00 14.42 5,900 +1.21(+9.16%)
Dec 10, 2020 12.23 13.21 12.15 13.21 1,343 +0.61(+4.84%)
Dec 09, 2020 12.97 12.97 12.12 12.60 8,476 -0.20(-1.56%)
Dec 08, 2020 12.54 12.80 12.54 12.80 752 +0.36(+2.88%)
Dec 07, 2020 11.81 12.90 11.81 12.44 2,300 -0.33(-2.57%)
Dec 04, 2020 12.75 12.77 12.05 12.77 1,100 -0.08(-0.62%)
Dec 03, 2020 12.57 12.90 12.21 12.85 3,131 +1.11(+9.45%)
Dec 02, 2020 12.60 12.60 11.74 11.74 888 -1.06(-8.28%)
Dec 01, 2020 12.69 12.80 12.58 12.80 955 +0.03(+0.23%)
Nov 30, 2020 12.82 12.82 12.77 12.77 1,254 +0.82(+6.86%)
Nov 27, 2020 11.95 11.95 11.95 11.95 400 -0.12(-0.96%)
Nov 25, 2020 12.72 12.76 12.04 12.07 1,800 -0.48(-3.84%)
Nov 24, 2020 12.90 12.90 12.36 12.55 1,714 -0.27(-2.12%)
Nov 23, 2020 12.82 13.02 12.80 12.82 3,658 +0.12(+0.94%)
Nov 20, 2020 13.04 13.04 12.70 12.70 1,100 +0.03(+0.24%)
Nov 19, 2020 12.85 12.85 12.67 12.67 820 +0.17(+1.37%)
Nov 18, 2020 12.47 12.50 12.00 12.50 3,246 +0.99(+8.59%)
Nov 17, 2020 11.00 11.99 11.00 11.51 1,224 +0.50(+4.59%)
Nov 16, 2020 10.69 11.25 10.55 11.01 4,269 +0.20(+1.80%)
Nov 13, 2020 10.45 10.81 10.43 10.81 3,500 +0.56(+5.46%)
Nov 12, 2020 10.20 10.52 10.20 10.25 1,475 -0.27(-2.57%)
Nov 11, 2020 10.70 11.29 10.02 10.52 2,242 +0.06(+0.57%)
Nov 10, 2020 9.840 10.76 9.840 10.46 1,833 +0.46(+4.60%)
Nov 09, 2020 10.11 10.40 10.00 10.00 4,034 -0.41(-3.95%)
Nov 06, 2020 10.26 10.50 10.11 10.41 1,900 -0.34(-3.15%)
Nov 05, 2020 10.88 10.88 10.75 10.75 1,761 -0.05(-0.46%)
Nov 04, 2020 10.75 11.40 10.75 10.80 4,488 -0.63(-5.51%)
Nov 03, 2020 11.43 11.43 11.43 11.43 319 +0.03(+0.26%)
Nov 02, 2020 11.40 11.40 11.40 11.40 598 +0.15(+1.33%)
Oct 30, 2020 11.52 12.26 11.25 11.25 2,800 -0.18(-1.57%)
Oct 29, 2020 11.60 12.50 11.40 11.43 1,791 -0.20(-1.76%)
Oct 28, 2020 12.00 12.24 11.50 11.63 6,917 -0.75(-6.02%)
Oct 27, 2020 11.00 12.93 11.00 12.38 7,016 +1.83(+17.34%)
Oct 26, 2020 10.03 10.55 10.03 10.55 2,142 +0.30(+2.93%)
Oct 23, 2020 10.31 10.50 10.25 10.25 3,100 -0.15(-1.46%)
Oct 22, 2020 10.53 10.53 10.06 10.40 2,473 -0.11(-1.03%)
Oct 21, 2020 10.10 10.51 10.10 10.51 712 +1.31(+14.30%)
Oct 20, 2020 9.503 9.596 9.195 9.195 1,383 -0.94(-9.29%)
Oct 19, 2020 9.540 10.14 9.500 10.14 1,163 +0.19(+1.87%)
Oct 16, 2020 10.15 10.15 9.950 9.951 1,900 -0.20(-1.96%)
Oct 15, 2020 10.12 10.15 9.950 10.15 1,677 +0.10(+0.94%)
Oct 14, 2020 9.890 10.06 9.500 10.05 4,197 +0.40(+4.09%)
Oct 13, 2020 9.500 9.810 9.500 9.660 1,119 -0.15(-1.50%)
Oct 12, 2020 9.166 9.930 9.166 9.807 3,315 +0.82(+9.08%)
Oct 09, 2020 8.400 9.690 8.400 8.990 4,800 +0.49(+5.76%)
Oct 08, 2020 8.500 8.500 8.500 8.500 345 +0.36(+4.42%)
Oct 07, 2020 8.060 8.580 8.060 8.140 1,385 -0.31(-3.67%)
Oct 06, 2020 8.400 8.450 7.685 8.450 1,141 +0.13(+1.62%)
Oct 05, 2020 8.315 8.315 8.315 8.315 262 +0.74(+9.84%)
Oct 02, 2020 7.570 7.570 7.570 7.570 200 +0.02(+0.26%)
Oct 01, 2020 7.550 7.550 7.550 7.550 218 -0.17(-2.20%)
Sep 30, 2020 8.000 8.000 7.720 7.720 795 -0.47(-5.74%)
Sep 29, 2020 7.790 8.340 7.030 8.190 1,638 +0.97(+13.48%)
Sep 28, 2020 7.250 7.250 7.210 7.217 878 -0.28(-3.77%)
Sep 25, 2020 7.631 7.631 7.500 7.500 1,300 -0.20(-2.53%)
Sep 24, 2020 7.695 7.695 7.695 32 +0.00(+0.00%)
Sep 23, 2020 7.695 7.695 7.695 7.695 478 -0.00(-0.06%)
Sep 22, 2020 7.560 7.700 7.310 7.700 9,980 +0.10(+1.32%)
Sep 21, 2020 8.390 8.390 7.450 7.600 7,902 -0.84(-9.95%)
Sep 18, 2020 8.480 8.480 7.360 8.440 9,000 +0.56(+7.07%)
Sep 17, 2020 8.047 8.047 7.856 7.883 1,101 +0.13(+1.71%)
Sep 16, 2020 8.700 8.700 7.750 7.750 11,397 -0.17(-2.15%)
Sep 15, 2020 8.480 8.760 7.920 7.920 5,170 -0.58(-6.82%)
Sep 14, 2020 8.870 8.870 8.500 8.500 2,275 +0.05(+0.59%)
Sep 11, 2020 8.470 8.890 8.150 8.450 8,000 +0.26(+3.18%)
Sep 10, 2020 9.340 9.500 8.150 8.190 9,071 -0.96(-10.49%)
Sep 09, 2020 9.270 10.11 8.040 9.150 24,723 -1.97(-17.72%)
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.