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 (%)
Jul 29, 2022 2.570 2.740 2.300 2.470 123,569 -0.08(-3.14%)
Jul 28, 2022 2.600 2.675 2.520 2.550 99,848 -0.05(-1.92%)
Jul 27, 2022 2.760 2.870 2.510 2.600 172,932 -0.28(-9.72%)
Jul 26, 2022 3.050 3.120 2.754 2.880 136,851 -0.17(-5.57%)
Jul 25, 2022 3.040 3.310 2.780 3.050 255,575 -0.16(-4.98%)
Jul 22, 2022 3.530 3.867 3.000 3.210 292,713 -0.48(-13.01%)
Jul 21, 2022 3.890 3.970 3.660 3.690 156,868 -0.17(-4.40%)
Jul 20, 2022 3.840 4.080 3.500 3.860 377,678 -0.06(-1.53%)
Jul 19, 2022 3.690 4.130 3.600 3.920 446,105 +0.23(+6.18%)
Jul 18, 2022 4.050 4.360 3.650 3.692 405,737 -0.56(-13.14%)
Jul 15, 2022 4.520 5.400 4.020 4.250 1,847,357 -0.75(-15.00%)
Jul 14, 2022 4.530 6.420 4.040 5.000 11,319,893 +0.47(+10.38%)
Jul 13, 2022 4.930 5.500 4.330 4.530 1,160,772 -0.75(-14.20%)
Jul 12, 2022 5.590 10.16 4.800 5.280 29,605,920 -1.53(-22.47%)
Jul 11, 2022 2.510 7.410 2.360 6.810 45,739,096 +4.29(+169.96%)
Jul 08, 2022 2.270 3.000 2.250 2.523 21,401 +0.35(+16.25%)
Jul 07, 2022 2.240 2.240 2.115 2.170 6,594 +0.13(+6.37%)
Jul 06, 2022 2.130 2.130 2.010 2.040 4,076 -0.10(-4.67%)
Jul 05, 2022 2.290 2.500 2.020 2.140 21,567 -0.07(-3.17%)
Jul 01, 2022 2.200 2.490 2.150 2.210 13,273 -0.26(-10.53%)
Jun 30, 2022 2.680 2.693 2.310 2.470 18,655 -0.15(-5.73%)
Jun 29, 2022 3.180 3.280 2.620 2.620 21,046 -0.28(-9.81%)
Jun 28, 2022 3.200 3.290 2.800 2.905 11,071 -0.24(-7.48%)
Jun 27, 2022 3.170 3.260 3.140 3.140 15,403 -0.16(-4.85%)
Jun 24, 2022 3.650 3.760 3.140 3.300 10,335 -0.28(-7.82%)
Jun 23, 2022 3.580 3.580 3.430 3.580 1,885 -0.01(-0.28%)
Jun 22, 2022 3.530 3.820 3.237 3.590 23,931 -0.05(-1.37%)
Jun 21, 2022 3.647 3.710 3.406 3.640 8,977 +0.24(+7.06%)
Jun 17, 2022 3.030 3.480 2.940 3.400 36,648 +0.37(+12.21%)
Jun 16, 2022 2.890 3.074 2.770 3.030 4,356 +0.03(+1.00%)
Jun 15, 2022 2.970 3.180 2.740 3.000 15,635 +0.18(+6.38%)
Jun 14, 2022 2.970 2.970 2.810 2.820 6,541 -0.15(-5.05%)
Jun 13, 2022 2.850 2.970 2.850 2.970 9,113 -0.03(-1.00%)
Jun 10, 2022 3.160 3.160 2.829 3.000 7,238 -0.13(-4.31%)
Jun 09, 2022 3.260 3.280 3.037 3.135 7,040 -0.04(-1.10%)
Jun 08, 2022 3.160 3.270 2.860 3.170 16,014 +0.13(+4.28%)
Jun 07, 2022 3.060 3.130 2.750 3.040 18,870 -0.02(-0.65%)
Jun 06, 2022 3.130 3.480 3.060 3.060 5,648 +0.03(+0.99%)
Jun 03, 2022 3.050 3.360 3.030 3.030 3,017 +0.01(+0.33%)
Jun 02, 2022 3.450 3.450 2.880 3.020 21,860 -0.44(-12.72%)
Jun 01, 2022 3.610 3.610 3.460 3.460 1,663 -0.32(-8.47%)
May 31, 2022 3.460 3.810 3.460 3.780 8,460 +0.20(+5.66%)
May 27, 2022 3.700 4.150 3.450 3.578 39,027 -0.12(-3.31%)
May 26, 2022 3.299 3.720 3.292 3.700 17,320 +0.41(+12.46%)
May 25, 2022 3.394 3.433 3.160 3.290 14,827 -0.03(-1.01%)
May 24, 2022 3.460 3.460 3.275 3.324 3,327 +0.00(+0.11%)
May 23, 2022 3.850 3.850 3.320 3.320 6,246 -0.18(-5.01%)
May 20, 2022 3.700 3.696 3.350 3.495 3,503 -0.28(-7.54%)
May 19, 2022 3.600 3.780 3.580 3.780 797 +0.13(+3.56%)
May 18, 2022 4.130 4.130 3.242 3.650 13,854 -0.47(-11.41%)
May 17, 2022 3.860 4.120 3.810 4.120 11,972 +0.48(+13.19%)
May 16, 2022 3.700 3.870 3.640 3.640 5,287 -0.08(-2.15%)
May 13, 2022 3.500 3.720 3.250 3.720 11,520 +0.46(+14.11%)
May 12, 2022 3.285 3.285 3.260 3.260 772 +0.03(+0.93%)
May 11, 2022 3.230 3.550 3.230 3.230 10,138 -0.42(-11.51%)
May 10, 2022 3.789 4.005 3.643 3.650 2,472 -0.01(-0.14%)
May 09, 2022 4.220 4.300 3.530 3.655 28,195 -1.16(-24.16%)
May 06, 2022 4.220 5.140 4.220 4.820 37,689 -0.16(-3.21%)
May 05, 2022 5.110 5.420 4.910 4.980 7,240 -0.29(-5.50%)
May 04, 2022 4.830 5.370 4.280 5.270 22,497 +0.42(+8.66%)
May 03, 2022 4.130 5.290 4.130 4.850 39,568 +0.26(+5.66%)
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.