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 -0.0949 (-32.03%)
Streaming Delayed 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 0.2800 0.3000 0.1900 0.2014 4,965,284 -0.09(-32.03%)
Jun 08, 2023 0.2991 0.3460 0.2811 0.2963 166,291 -0.01(-3.07%)
Jun 07, 2023 0.2950 0.3300 0.2925 0.3057 162,828 +0.01(+2.21%)
Jun 06, 2023 0.2978 0.3277 0.2800 0.2991 233,864 -0.01(-2.57%)
Jun 05, 2023 0.3450 0.3600 0.2703 0.3070 505,377 +0.01(+2.40%)
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.