Skip to main content

Kaspien Holdings Inc (NQ: KSPN )

0.8450 +0.0850 (+11.18%)
Streaming Delayed Price Updated: 3:51 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 0.7900 0.8705 0.7700 0.8450 79,576 +0.08(+11.18%)
Feb 02, 2023 0.9000 0.9100 0.7250 0.7600 296,250 -0.14(-15.74%)
Feb 01, 2023 0.9500 0.9548 0.8800 0.9020 109,397 -0.05(-4.85%)
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%)
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.