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 (%)
Nov 30, 2022 0.8100 0.8853 0.7801 0.8350 114,641 +0.02(+1.83%)
Nov 29, 2022 0.8236 0.8700 0.7659 0.8200 205,252 -0.03(-3.67%)
Nov 28, 2022 0.9100 0.9455 0.8100 0.8512 268,067 -0.06(-6.43%)
Nov 25, 2022 0.8553 0.9100 0.8553 0.9097 43,818 +0.05(+5.77%)
Nov 23, 2022 0.8743 0.9600 0.8250 0.8601 204,955 -0.06(-6.31%)
Nov 22, 2022 0.9900 1.010 0.8511 0.9180 241,061 -0.06(-6.33%)
Nov 21, 2022 0.9500 1.260 0.9500 0.9800 2,280,614 +0.12(+13.94%)
Nov 18, 2022 0.8270 0.8989 0.8270 0.8601 71,431 -0.00(-0.06%)
Nov 17, 2022 0.8800 0.9100 0.8500 0.8606 51,747 -0.02(-2.14%)
Nov 16, 2022 0.8800 0.9224 0.8331 0.8794 60,341 -0.03(-3.47%)
Nov 15, 2022 0.8600 0.9999 0.8330 0.9110 274,119 +0.09(+11.02%)
Nov 14, 2022 0.8600 0.8611 0.8000 0.8206 267,529 -0.03(-3.81%)
Nov 11, 2022 0.8300 0.8800 0.8120 0.8531 87,316 +0.00(+0.36%)
Nov 10, 2022 0.8394 0.8900 0.8200 0.8500 100,679 +0.05(+5.92%)
Nov 09, 2022 0.9400 0.9900 0.8025 0.8025 178,076 -0.14(-14.63%)
Nov 08, 2022 0.8600 0.9793 0.8109 0.9400 438,816 +0.08(+8.68%)
Nov 07, 2022 0.8270 0.9176 0.7304 0.8649 1,003,267 +0.01(+1.04%)
Nov 04, 2022 0.8511 1.390 0.8300 0.8560 7,253,714 +0.01(+1.66%)
Nov 03, 2022 0.8902 0.9190 0.8200 0.8420 118,780 -0.07(-7.97%)
Nov 02, 2022 0.9700 0.9661 0.8658 0.9149 90,694 -0.03(-2.67%)
Nov 01, 2022 1.070 1.070 0.9000 0.9400 297,434 -0.13(-12.15%)
Oct 31, 2022 1.050 1.080 1.000 1.070 185,018 +0.05(+4.90%)
Oct 28, 2022 1.090 1.110 1.000 1.020 239,881 +0.00(+0.00%)
Oct 27, 2022 1.100 1.129 1.020 1.020 219,840 -0.11(-9.73%)
Oct 26, 2022 1.180 1.180 1.080 1.130 210,057 -0.05(-4.24%)
Oct 25, 2022 1.110 1.220 1.050 1.180 849,958 +0.02(+1.72%)
Oct 24, 2022 1.110 1.680 1.110 1.160 14,686,064 +0.04(+3.57%)
Oct 21, 2022 1.140 1.150 1.040 1.120 71,242 -0.01(-0.88%)
Oct 20, 2022 1.180 1.240 1.080 1.130 123,443 -0.03(-2.59%)
Oct 19, 2022 1.260 1.290 1.140 1.160 103,377 -0.08(-6.45%)
Oct 18, 2022 1.270 1.320 1.210 1.240 122,164 -0.02(-1.59%)
Oct 17, 2022 1.320 1.370 1.220 1.260 112,174 -0.06(-4.55%)
Oct 14, 2022 1.410 1.420 1.290 1.320 156,850 -0.10(-7.04%)
Oct 13, 2022 1.320 1.470 1.260 1.420 127,252 +0.03(+2.16%)
Oct 12, 2022 1.430 1.430 1.330 1.390 128,747 +0.00(+0.00%)
Oct 11, 2022 1.440 1.460 1.360 1.390 96,157 -0.07(-4.79%)
Oct 10, 2022 1.480 1.490 1.390 1.460 62,872 +0.07(+5.04%)
Oct 07, 2022 1.500 1.536 1.380 1.390 120,686 -0.12(-7.95%)
Oct 06, 2022 1.560 1.580 1.500 1.510 124,145 -0.01(-0.66%)
Oct 05, 2022 1.540 1.610 1.508 1.520 87,906 -0.10(-6.17%)
Oct 04, 2022 1.550 1.640 1.550 1.620 102,409 +0.08(+5.19%)
Oct 03, 2022 1.530 1.600 1.470 1.540 138,977 +0.02(+1.32%)
Sep 30, 2022 1.500 1.580 1.450 1.520 154,507 +0.01(+0.66%)
Sep 29, 2022 1.610 1.617 1.470 1.510 95,424 -0.09(-5.63%)
Sep 28, 2022 1.520 1.630 1.500 1.600 95,281 +0.08(+5.26%)
Sep 27, 2022 1.450 1.610 1.450 1.520 354,677 +0.08(+5.56%)
Sep 26, 2022 1.480 1.530 1.340 1.440 160,439 -0.07(-4.64%)
Sep 23, 2022 1.490 1.600 1.460 1.510 192,510 -0.02(-1.31%)
Sep 22, 2022 1.780 1.780 1.500 1.530 306,235 -0.21(-12.07%)
Sep 21, 2022 1.810 1.829 1.700 1.740 133,336 -0.08(-4.40%)
Sep 20, 2022 1.810 1.860 1.750 1.820 171,709 -0.03(-1.62%)
Sep 19, 2022 1.780 1.910 1.700 1.850 470,105 +0.06(+3.35%)
Sep 16, 2022 1.950 1.979 1.750 1.790 320,168 -0.17(-8.67%)
Sep 15, 2022 1.990 2.130 1.880 1.960 508,947 -0.11(-5.31%)
Sep 14, 2022 2.540 2.640 1.950 2.070 1,163,677 -0.79(-27.62%)
Sep 13, 2022 2.930 3.450 2.600 2.860 5,989,420 +0.00(+0.00%)
Sep 12, 2022 2.290 2.999 2.270 2.860 1,876,310 +0.62(+27.68%)
Sep 09, 2022 2.200 2.290 2.100 2.240 152,267 +0.06(+2.75%)
Sep 08, 2022 2.200 2.260 2.060 2.180 181,562 -0.05(-2.24%)
Sep 07, 2022 2.570 2.600 1.820 2.230 985,277 -0.31(-12.20%)
Sep 06, 2022 2.630 3.150 2.500 2.540 1,229,747 +0.08(+3.25%)
Sep 02, 2022 2.600 2.600 2.370 2.460 93,938 -0.03(-1.20%)
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.