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, 2023 0.9700 0.9700 0.8700 0.9480 103,109 +0.01(+0.58%)
Jan 30, 2023 0.9600 1.030 0.8701 0.9425 131,888 +0.07(+8.33%)
Jan 27, 2023 0.8400 0.9500 0.8100 0.8700 152,484 +0.02(+2.34%)
Jan 26, 2023 0.8500 0.9101 0.7999 0.8501 44,974 +0.05(+6.28%)
Jan 25, 2023 0.8301 0.8800 0.7210 0.7999 178,596 -0.05(-5.91%)
Jan 24, 2023 0.8330 0.8799 0.8330 0.8501 20,233 -0.02(-2.29%)
Jan 23, 2023 0.8300 0.9000 0.8300 0.8700 35,118 +0.04(+4.82%)
Jan 20, 2023 0.8500 0.8500 0.8000 0.8300 50,909 +0.01(+1.21%)
Jan 19, 2023 0.8700 0.8900 0.7880 0.8201 77,122 -0.04(-4.64%)
Jan 18, 2023 0.8300 0.9700 0.7900 0.8600 327,744 +0.05(+6.61%)
Jan 17, 2023 0.7000 0.8300 0.6900 0.8067 210,980 +0.13(+19.78%)
Jan 13, 2023 0.6472 0.7400 0.6200 0.6735 176,166 +0.05(+8.63%)
Jan 12, 2023 0.6300 0.6500 0.6100 0.6200 36,331 -0.00(-0.05%)
Jan 11, 2023 0.6500 0.6590 0.4700 0.6203 66,976 -0.04(-6.54%)
Jan 10, 2023 0.6250 0.6682 0.5940 0.6637 134,841 +0.03(+4.92%)
Jan 09, 2023 0.6199 0.6500 0.5900 0.6326 64,012 +0.01(+2.05%)
Jan 06, 2023 0.6208 0.6595 0.5770 0.6199 31,280 -0.02(-3.14%)
Jan 05, 2023 0.5700 0.6900 0.5417 0.6400 165,223 +0.05(+8.88%)
Jan 04, 2023 0.5700 0.6300 0.5700 0.5878 133,901 +0.03(+4.59%)
Jan 03, 2023 0.5900 0.5920 0.5560 0.5620 33,472 +0.01(+1.26%)
Dec 30, 2022 0.5795 0.5909 0.5217 0.5550 97,817 -0.03(-4.77%)
Dec 29, 2022 0.4965 0.6381 0.4965 0.5828 186,036 +0.06(+12.08%)
Dec 28, 2022 0.5686 0.5727 0.4505 0.5200 114,688 -0.05(-8.60%)
Dec 27, 2022 0.6174 0.6300 0.5500 0.5689 51,604 -0.02(-3.25%)
Dec 23, 2022 0.5821 0.6300 0.5603 0.5880 38,926 -0.01(-2.02%)
Dec 22, 2022 0.6061 0.6100 0.5600 0.6001 84,270 +0.00(+0.18%)
Dec 21, 2022 0.6400 0.6695 0.5838 0.5990 113,485 -0.06(-8.55%)
Dec 20, 2022 0.6900 0.6900 0.6018 0.6550 73,450 -0.03(-3.68%)
Dec 19, 2022 0.7000 0.7320 0.6300 0.6800 113,974 -0.03(-3.71%)
Dec 16, 2022 0.7500 0.7800 0.7022 0.7062 176,954 -0.07(-8.90%)
Dec 15, 2022 0.7200 0.8000 0.5940 0.7752 509,222 +0.06(+7.76%)
Dec 14, 2022 0.7000 0.7800 0.6510 0.7194 898,762 -0.27(-27.24%)
Dec 13, 2022 0.8800 1.150 0.8004 0.9887 5,321,958 +0.25(+34.63%)
Dec 12, 2022 0.7200 0.7390 0.7100 0.7344 51,034 -0.00(-0.08%)
Dec 09, 2022 0.7500 0.7500 0.7300 0.7350 40,664 -0.01(-0.81%)
Dec 08, 2022 0.7800 0.7800 0.7400 0.7410 34,819 +0.00(+0.14%)
Dec 07, 2022 0.7700 0.8098 0.7400 0.7400 38,268 -0.03(-4.02%)
Dec 06, 2022 0.7900 0.8200 0.7500 0.7710 100,739 -0.04(-4.80%)
Dec 05, 2022 0.8300 0.8797 0.7974 0.8099 84,675 -0.01(-1.23%)
Dec 02, 2022 0.8066 0.8800 0.8066 0.8200 95,777 -0.01(-0.67%)
Dec 01, 2022 0.8071 0.8350 0.8043 0.8255 38,782 -0.01(-1.14%)
Nov 30, 2022 0.8100 0.8853 0.7801 0.8350 114,641 +0.02(+1.83%)
Nov 29, 2022 0.8236 0.8700 0.7659 0.8200 205,252 -0.03(-3.67%)
Nov 28, 2022 0.9100 0.9455 0.8100 0.8512 268,067 -0.06(-6.43%)
Nov 25, 2022 0.8553 0.9100 0.8553 0.9097 43,818 +0.05(+5.77%)
Nov 23, 2022 0.8743 0.9600 0.8250 0.8601 204,955 -0.06(-6.31%)
Nov 22, 2022 0.9900 1.010 0.8511 0.9180 241,061 -0.06(-6.33%)
Nov 21, 2022 0.9500 1.260 0.9500 0.9800 2,280,614 +0.12(+13.94%)
Nov 18, 2022 0.8270 0.8989 0.8270 0.8601 71,431 -0.00(-0.06%)
Nov 17, 2022 0.8800 0.9100 0.8500 0.8606 51,747 -0.02(-2.14%)
Nov 16, 2022 0.8800 0.9224 0.8331 0.8794 60,341 -0.03(-3.47%)
Nov 15, 2022 0.8600 0.9999 0.8330 0.9110 274,119 +0.09(+11.02%)
Nov 14, 2022 0.8600 0.8569 0.8000 0.8206 267,529 -0.03(-3.81%)
Nov 11, 2022 0.8300 0.8800 0.8120 0.8531 87,316 +0.00(+0.36%)
Nov 10, 2022 0.8394 0.8900 0.8200 0.8500 100,679 +0.05(+5.92%)
Nov 09, 2022 0.9400 0.9900 0.8025 0.8025 178,076 -0.14(-14.63%)
Nov 08, 2022 0.8600 0.9793 0.8109 0.9400 438,816 +0.08(+8.68%)
Nov 07, 2022 0.8270 0.9176 0.7304 0.8649 1,003,267 +0.01(+1.04%)
Nov 04, 2022 0.8511 1.390 0.8300 0.8560 7,253,714 +0.01(+1.66%)
Nov 03, 2022 0.8902 0.9190 0.8200 0.8420 118,780 -0.07(-7.97%)
Nov 02, 2022 0.9700 0.9661 0.8658 0.9149 90,694 -0.03(-2.67%)
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.