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 (%)
Feb 25, 2022 7.700 238 -0.29(-3.63%)
Feb 22, 2022 7.990 160 +0.20(+2.51%)
Feb 18, 2022 7.794 0 -0.50(-5.98%)
Feb 14, 2022 8.290 99 -0.01(-0.12%)
Feb 11, 2022 7.990 8.300 7.900 8.300 4,606 +0.31(+3.88%)
Feb 10, 2022 8.100 8.100 7.980 7.990 911 -0.33(-3.97%)
Feb 09, 2022 8.320 8.320 8.320 8.320 261 +0.02(+0.24%)
Feb 08, 2022 7.890 8.300 7.890 8.300 934 +0.50(+6.41%)
Feb 07, 2022 7.800 7.800 7.800 7.800 290 -0.49(-5.91%)
Feb 03, 2022 8.290 244 +0.07(+0.79%)
Feb 02, 2022 7.500 8.260 7.500 8.225 19,962 +0.72(+9.67%)
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%)
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.