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 (%)
Mar 31, 2022 7.261 7.261 7.261 7.261 933 -0.14(-1.88%)
Mar 29, 2022 7.400 105 +0.00(+0.00%)
Mar 28, 2022 7.370 7.400 7.370 7.400 579 +0.03(+0.41%)
Mar 25, 2022 7.025 7.370 7.025 7.370 2,019 +0.06(+0.82%)
Mar 24, 2022 7.840 7.840 7.150 7.310 6,805 -0.23(-3.05%)
Mar 23, 2022 7.900 8.160 7.520 7.540 15,740 -0.39(-4.92%)
Mar 22, 2022 7.670 7.930 7.510 7.930 6,083 -0.07(-0.88%)
Mar 21, 2022 8.480 8.480 7.630 8.000 18,797 -0.28(-3.38%)
Mar 18, 2022 7.250 8.740 7.050 8.280 33,885 +0.53(+6.84%)
Mar 17, 2022 7.400 7.770 7.400 7.750 3,971 +0.90(+13.14%)
Mar 16, 2022 7.100 7.410 6.850 6.850 5,711 +0.06(+0.88%)
Mar 15, 2022 6.430 7.360 6.300 6.790 9,260 +0.29(+4.46%)
Mar 14, 2022 7.240 7.650 6.500 6.500 6,058 -0.75(-10.34%)
Mar 11, 2022 7.990 7.990 7.250 7.250 18,314 -0.21(-2.82%)
Mar 10, 2022 7.460 7.460 7.460 7.460 315 +0.10(+1.38%)
Mar 09, 2022 7.358 7.358 7.358 7.358 247 -0.02(-0.31%)
Mar 08, 2022 7.500 7.500 7.250 7.381 2,654 -0.28(-3.68%)
Mar 07, 2022 7.750 8.530 7.600 7.664 3,346 +0.08(+1.09%)
Mar 04, 2022 7.500 7.581 7.500 7.581 2,744 +0.08(+1.08%)
Mar 03, 2022 7.740 7.740 7.500 7.500 1,114 -0.08(-1.07%)
Mar 02, 2022 7.500 7.581 7.500 7.581 2,476 -0.11(-1.41%)
Mar 01, 2022 7.690 7.690 7.690 7.690 134 -0.01(-0.13%)
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%)
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.