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%)
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%)
Nov 01, 2021 14.42 15.41 14.51 15.41 2,383 +0.90(+6.24%)
Oct 29, 2021 15.10 15.10 14.20 14.51 3,319 -1.01(-6.54%)
Oct 28, 2021 15.40 15.52 15.36 15.52 678 -0.22(-1.40%)
Oct 27, 2021 15.49 15.74 15.60 15.74 960 +0.60(+3.96%)
Oct 26, 2021 15.14 15.14 15.14 15.14 148 -0.23(-1.50%)
Oct 25, 2021 14.85 15.37 14.85 15.37 834 +0.51(+3.40%)
Oct 22, 2021 14.86 14.86 14.86 14.86 475 -0.06(-0.37%)
Oct 21, 2021 14.60 14.92 14.60 14.92 855 +0.29(+2.00%)
Oct 20, 2021 14.42 14.84 14.42 14.63 804 -0.01(-0.09%)
Oct 19, 2021 14.27 14.65 14.27 14.64 4,488 +0.34(+2.38%)
Oct 18, 2021 14.14 14.49 14.13 14.30 2,332 +0.29(+2.07%)
Oct 15, 2021 14.06 14.06 14.01 14.01 554 -0.40(-2.81%)
Oct 14, 2021 13.63 14.49 13.63 14.41 6,337 +0.45(+3.26%)
Oct 13, 2021 13.61 13.96 13.50 13.96 1,740 -0.11(-0.78%)
Oct 12, 2021 13.12 14.07 13.03 14.07 3,643 +0.44(+3.23%)
Oct 11, 2021 14.39 14.39 13.51 13.63 7,166 -0.97(-6.64%)
Oct 08, 2021 15.13 15.13 14.60 14.60 3,432 -0.30(-2.01%)
Oct 07, 2021 15.10 15.10 14.88 14.90 2,837 -0.22(-1.46%)
Oct 06, 2021 15.15 15.99 15.05 15.12 2,864 -0.68(-4.30%)
Oct 05, 2021 15.98 16.07 15.80 15.80 2,276 -0.35(-2.17%)
Oct 04, 2021 16.17 16.51 16.15 16.15 2,212 +0.15(+0.94%)
Oct 01, 2021 16.23 16.36 14.95 16.00 13,051 -0.67(-4.02%)
Sep 30, 2021 16.65 16.67 16.65 16.67 755 +0.02(+0.12%)
Sep 29, 2021 16.87 16.87 16.65 16.65 1,161 -0.59(-3.42%)
Sep 28, 2021 16.88 17.24 16.88 17.24 1,543 +0.50(+2.99%)
Sep 27, 2021 16.88 17.19 16.58 16.74 3,075 +0.00(+0.00%)
Sep 24, 2021 16.79 16.79 16.40 16.74 1,599 -0.06(-0.36%)
Sep 23, 2021 17.00 18.33 16.76 16.80 10,734 -0.40(-2.33%)
Sep 22, 2021 17.50 18.15 17.11 17.20 4,495 +0.25(+1.47%)
Sep 21, 2021 16.65 18.56 16.51 16.95 9,792 +0.94(+5.87%)
Sep 20, 2021 17.10 17.10 15.66 16.01 4,864 -0.99(-5.82%)
Sep 17, 2021 18.15 18.81 16.82 17.00 8,158 -1.15(-6.34%)
Sep 16, 2021 19.11 19.59 18.15 18.15 10,552 -0.97(-5.07%)
Sep 15, 2021 21.00 21.00 19.01 19.12 15,253 -1.13(-5.58%)
Sep 14, 2021 19.87 20.57 19.86 20.25 4,690 +0.11(+0.52%)
Sep 13, 2021 20.20 20.52 20.12 20.14 1,472 -0.01(-0.03%)
Sep 10, 2021 19.73 20.26 19.73 20.15 1,344 +0.05(+0.25%)
Sep 09, 2021 20.51 20.51 20.10 20.10 1,908 +0.00(+0.00%)
Sep 08, 2021 19.00 20.61 19.00 20.10 4,559 +0.79(+4.09%)
Sep 07, 2021 20.00 20.00 19.31 19.31 1,058 -0.44(-2.23%)
Sep 03, 2021 19.90 20.08 19.75 19.75 2,977 -0.25(-1.24%)
Sep 02, 2021 20.45 20.45 20.00 20.00 2,693 -0.40(-1.97%)
Sep 01, 2021 20.43 20.87 20.02 20.40 3,790 -0.49(-2.35%)
Aug 31, 2021 20.20 20.99 20.13 20.89 5,696 -0.27(-1.28%)
Aug 30, 2021 21.00 21.88 20.26 21.16 4,614 -0.14(-0.66%)
Aug 27, 2021 20.92 22.43 20.65 21.30 7,392 +0.60(+2.90%)
Aug 26, 2021 20.30 20.70 19.92 20.70 1,908 +0.59(+2.93%)
Aug 25, 2021 19.90 20.35 19.86 20.11 1,732 -0.18(-0.88%)
Aug 24, 2021 19.80 20.35 19.37 20.29 9,959 +0.70(+3.57%)
Aug 23, 2021 19.42 19.92 19.11 19.59 13,151 -0.10(-0.51%)
Aug 20, 2021 20.05 20.05 19.69 19.69 1,535 -0.77(-3.76%)
Aug 19, 2021 20.46 20.46 20.46 20.46 330 -0.10(-0.47%)
Aug 18, 2021 20.30 20.56 20.03 20.56 622 +0.51(+2.52%)
Aug 17, 2021 19.93 21.78 19.93 20.05 2,461 +0.43(+2.19%)
Aug 16, 2021 20.50 20.50 19.62 19.62 902 -1.46(-6.92%)
Aug 13, 2021 20.46 21.08 19.24 21.08 7,086 +0.58(+2.83%)
Aug 12, 2021 18.94 23.21 18.77 20.50 27,778 +1.11(+5.72%)
Aug 11, 2021 18.95 19.39 18.95 19.39 806 +0.02(+0.10%)
Aug 10, 2021 19.00 19.37 19.00 19.37 758 +0.28(+1.44%)
Aug 09, 2021 18.66 19.39 18.66 19.09 769 -0.39(-2.03%)
Aug 06, 2021 19.49 19.49 19.49 19.49 487 +0.00(+0.00%)
Aug 05, 2021 18.80 19.95 18.66 19.49 1,669 +0.34(+1.78%)
Aug 04, 2021 19.85 19.85 19.15 19.15 1,739 -0.20(-1.03%)
Aug 03, 2021 19.35 19.35 19.35 19.35 802 -0.44(-2.22%)
Aug 02, 2021 20.21 20.21 19.69 19.79 2,431 +0.09(+0.45%)
Jul 30, 2021 19.75 20.74 19.70 19.70 1,853 -0.48(-2.38%)
Jul 29, 2021 20.03 20.64 20.00 20.18 5,687 -0.45(-2.18%)
Jul 26, 2021 20.63 20.63 20.63 253 +0.04(+0.19%)
Jul 23, 2021 20.64 20.64 20.59 20.59 607 +0.18(+0.88%)
Jul 22, 2021 20.01 20.65 19.72 20.41 4,279 +0.01(+0.05%)
Jul 21, 2021 20.34 21.25 20.26 20.40 3,528 +0.40(+2.00%)
Jul 20, 2021 20.42 20.42 20.00 20.00 3,784 -0.23(-1.14%)
Jul 19, 2021 19.50 20.70 19.50 20.23 4,109 +0.62(+3.16%)
Jul 16, 2021 19.50 21.44 19.50 19.61 5,586 -0.26(-1.31%)
Jul 15, 2021 21.31 22.47 19.80 19.87 14,183 -2.43(-10.90%)
Jul 14, 2021 21.51 22.41 21.49 22.30 3,817 +1.27(+6.04%)
Jul 13, 2021 22.39 22.39 20.83 21.03 1,050 -1.35(-6.03%)
Jul 12, 2021 21.40 22.49 21.40 22.38 5,739 +0.27(+1.22%)
Jul 09, 2021 23.00 23.51 22.01 22.11 5,185 -0.70(-3.07%)
Jul 08, 2021 22.86 22.86 21.59 22.81 1,101 -0.05(-0.22%)
Jul 07, 2021 23.39 23.39 21.99 22.86 6,271 -0.48(-2.06%)
Jul 06, 2021 23.70 23.75 23.34 23.34 1,872 -0.46(-1.93%)
Jul 02, 2021 23.57 24.40 23.57 23.80 3,732 +0.23(+0.98%)
Jul 01, 2021 23.57 23.57 23.57 23.57 745 -0.73(-3.01%)
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%)
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.