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 (%)
Apr 28, 2023 0.6960 0.7160 0.6007 0.6277 105,524 -0.07(-9.80%)
Apr 27, 2023 0.7007 0.7554 0.6620 0.6959 41,528 -0.01(-2.01%)
Apr 26, 2023 0.7500 0.7500 0.6975 0.7102 46,620 -0.05(-6.69%)
Apr 25, 2023 0.7700 0.7898 0.6870 0.7611 34,209 -0.04(-5.10%)
Apr 24, 2023 0.7700 0.8399 0.7620 0.8020 97,836 +0.00(+0.25%)
Apr 21, 2023 0.8100 0.8299 0.7601 0.8000 49,474 -0.04(-4.76%)
Apr 20, 2023 0.8110 0.8501 0.7629 0.8400 50,201 +0.03(+3.68%)
Apr 19, 2023 0.7700 0.9600 0.7600 0.8102 182,456 -0.05(-5.79%)
Apr 18, 2023 0.7411 1.120 0.6700 0.8600 1,228,496 +0.09(+11.69%)
Apr 17, 2023 0.6900 1.200 0.6600 0.7700 2,526,631 +0.10(+14.93%)
Apr 14, 2023 0.6500 0.6997 0.6270 0.6700 82,891 +0.05(+8.06%)
Apr 13, 2023 0.6663 0.6800 0.6000 0.6200 52,974 -0.07(-9.74%)
Apr 12, 2023 0.5970 0.6869 0.5700 0.6869 77,791 +0.06(+9.03%)
Apr 11, 2023 0.6300 0.6598 0.5920 0.6300 91,019 -0.01(-1.56%)
Apr 10, 2023 0.7200 0.7700 0.6200 0.6400 284,622 -0.08(-11.09%)
Apr 06, 2023 0.5702 0.8470 0.5702 0.7198 1,760,453 +0.13(+21.98%)
Apr 05, 2023 0.5900 0.6230 0.5900 0.5901 7,267 -0.00(-0.42%)
Apr 04, 2023 0.6000 0.6360 0.5605 0.5926 32,499 -0.03(-4.57%)
Apr 03, 2023 0.6200 0.6520 0.5733 0.6210 31,317 +0.01(+1.64%)
Mar 31, 2023 0.6540 0.6540 0.6060 0.6110 17,823 -0.04(-6.00%)
Mar 30, 2023 0.6400 0.6800 0.5800 0.6500 61,159 +0.00(+0.18%)
Mar 29, 2023 0.6029 0.6800 0.6029 0.6488 73,538 +0.03(+4.39%)
Mar 28, 2023 0.6100 0.6500 0.5996 0.6215 86,816 +0.03(+5.34%)
Mar 27, 2023 0.5100 0.6799 0.5100 0.5900 645,132 +0.07(+13.14%)
Mar 24, 2023 0.5315 0.5607 0.5100 0.5215 23,436 -0.01(-1.60%)
Mar 23, 2023 0.5800 0.6100 0.5215 0.5300 41,981 -0.08(-13.11%)
Mar 22, 2023 0.5800 0.6407 0.5716 0.6100 54,440 +0.05(+8.93%)
Mar 21, 2023 0.5200 0.6600 0.5200 0.5600 235,089 +0.05(+9.87%)
Mar 20, 2023 0.5200 0.5201 0.5000 0.5097 27,011 -0.01(-1.24%)
Mar 17, 2023 0.5240 0.5300 0.4800 0.5161 48,543 +0.01(+1.20%)
Mar 16, 2023 0.5000 0.5300 0.5000 0.5100 19,031 -0.02(-3.77%)
Mar 15, 2023 0.6000 0.5902 0.4500 0.5300 76,540 -0.07(-11.67%)
Mar 14, 2023 0.5510 0.6200 0.5401 0.6000 34,130 +0.03(+5.26%)
Mar 13, 2023 0.6000 0.6050 0.5200 0.5700 81,855 -0.02(-3.76%)
Mar 10, 2023 0.6100 0.6380 0.5900 0.5923 32,043 -0.05(-7.45%)
Mar 09, 2023 0.6400 0.6400 0.5800 0.6400 11,933 +0.04(+5.79%)
Mar 08, 2023 0.6600 0.6697 0.5580 0.6050 74,714 -0.05(-6.92%)
Mar 07, 2023 0.6400 0.6699 0.6301 0.6500 66,860 +0.02(+2.36%)
Mar 06, 2023 0.6650 0.6699 0.6350 0.6350 23,971 -0.04(-5.22%)
Mar 03, 2023 0.6400 0.6767 0.6200 0.6700 43,513 +0.02(+3.08%)
Mar 02, 2023 0.6200 0.6500 0.6200 0.6500 29,934 +0.03(+4.84%)
Mar 01, 2023 0.6370 0.6459 0.6200 0.6200 12,482 -0.02(-2.67%)
Feb 28, 2023 0.6530 0.6530 0.6100 0.6370 24,306 +0.00(+0.02%)
Feb 27, 2023 0.6500 0.7000 0.6300 0.6369 35,975 -0.03(-4.80%)
Feb 24, 2023 0.6485 0.6700 0.6203 0.6690 23,281 -0.00(-0.15%)
Feb 23, 2023 0.6599 0.6700 0.6101 0.6700 59,774 +0.02(+3.08%)
Feb 22, 2023 0.6800 0.6994 0.6203 0.6500 34,036 -0.01(-1.50%)
Feb 21, 2023 0.7000 0.7000 0.6212 0.6599 52,221 -0.05(-7.58%)
Feb 17, 2023 0.7000 0.7598 0.6803 0.7140 30,083 +0.00(+0.56%)
Feb 16, 2023 0.6700 0.7489 0.6700 0.7100 17,762 +0.02(+2.45%)
Feb 15, 2023 0.6900 0.7199 0.6898 0.6930 21,423 +0.03(+5.00%)
Feb 14, 2023 0.7000 0.7057 0.6306 0.6600 82,103 -0.06(-8.33%)
Feb 13, 2023 0.6694 0.9090 0.6200 0.7200 218,380 +0.03(+4.33%)
Feb 10, 2023 0.6790 0.7000 0.6602 0.6901 80,620 -0.01(-1.41%)
Feb 09, 2023 0.7600 0.8100 0.6751 0.7000 203,609 -0.05(-7.16%)
Feb 08, 2023 0.8100 0.8100 0.7500 0.7540 41,713 -0.01(-0.66%)
Feb 07, 2023 0.8050 0.8200 0.7500 0.7590 54,028 -0.05(-6.30%)
Feb 06, 2023 0.8500 0.8500 0.7503 0.8100 62,704 -0.03(-4.14%)
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%)
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.