Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Kaspien Holdings Inc (NQ: KSPN )

0.2014 UNCHANGED

Last Price Updated: 4:00 PM EDT, Jun 9, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 03, 2022		10.72	10.72	10.72	486	+0.28(+2.68%)
Dec 31, 2021	10.20	10.61	9.910	10.44	4,715	+0.29(+2.90%)
Dec 30, 2021	9.920	10.18	9.010	10.15	10,929	+0.17(+1.66%)
Dec 29, 2021	10.16	10.16	9.680	9.980	5,408	-0.22(-2.16%)
Dec 28, 2021	10.75	10.76	10.20	10.20	6,168	-0.99(-8.85%)
Dec 27, 2021	11.24	11.24	10.76	11.19	2,827	+0.35(+3.28%)
Dec 23, 2021	11.29	11.35	10.84	10.84	4,524	-0.16(-1.50%)
Dec 22, 2021	11.41	11.41	10.27	11.00	3,982	-0.59(-5.09%)
Dec 21, 2021	9.050	11.59	9.050	11.59	8,664	+1.59(+15.90%)
Dec 20, 2021	10.23	10.29	9.630	10.00	5,715	-0.55(-5.21%)
Dec 17, 2021	10.45	10.73	10.25	10.55	2,636	+0.44(+4.35%)
Dec 16, 2021	11.09	11.09	10.11	10.11	6,801	-0.47(-4.44%)
Dec 15, 2021	11.21	11.21	10.58	10.58	3,427	-1.39(-11.61%)
Dec 14, 2021	12.01	12.09	11.60	11.97	3,680	-0.04(-0.33%)
Dec 13, 2021	12.07	12.07	12.01	12.01	1,243	-0.05(-0.41%)
Dec 10, 2021	12.18	12.40	11.17	12.06	10,840	-1.45(-10.73%)
Dec 09, 2021	14.20	14.20	13.25	13.51	8,236	-0.66(-4.66%)
Dec 08, 2021	13.34	14.20	13.25	14.17	1,774	+0.67(+4.96%)
Dec 07, 2021	14.03	14.03	13.25	13.50	3,051	-0.40(-2.88%)
Dec 06, 2021	13.33	13.90	13.25	13.90	1,763	+0.13(+0.94%)
Dec 03, 2021	13.25	13.84	13.25	13.77	459	-0.21(-1.50%)
Dec 02, 2021	13.25	13.98	13.00	13.98	5,789	+0.69(+5.19%)
Dec 01, 2021	13.44	13.44	12.10	13.29	1,015	-0.31(-2.28%)
Nov 30, 2021	13.11	13.65	13.10	13.60	4,612	-0.07(-0.51%)
Nov 29, 2021	12.90	13.67	12.90	13.67	3,900	+0.82(+6.40%)
Nov 26, 2021	13.55	13.55	12.81	12.85	4,998	-1.27(-9.01%)
Nov 24, 2021	13.30	14.12	13.25	14.12	2,436	+0.47(+3.44%)
Nov 23, 2021	13.74	13.74	13.65	13.65	730	-0.55(-3.87%)
Nov 22, 2021	14.50	14.50	14.05	14.20	578	-0.26(-1.80%)
Nov 19, 2021	14.75	14.75	14.01	14.46	3,044	-0.08(-0.55%)
Nov 18, 2021	14.54	14.78	14.54	14.54	1,817	-0.26(-1.76%)
Nov 17, 2021	14.85	15.12	14.65	14.80	4,306	-0.10(-0.67%)
Nov 16, 2021	15.00	15.06	14.56	14.90	2,258	-0.11(-0.73%)
Nov 15, 2021	15.10	15.10	13.59	15.01	1,259	-0.02(-0.13%)
Nov 12, 2021	15.50	15.50	15.00	15.03	1,297	-0.69(-4.39%)
Nov 09, 2021	15.72	15.72	15.72	15.72	697	-0.12(-0.76%)
Nov 08, 2021	16.06	16.06	15.84	15.84	1,477	-0.26(-1.61%)
Nov 05, 2021	15.98	16.25	15.87	16.10	3,544	+0.14(+0.88%)
Nov 04, 2021	15.78	15.96	15.65	15.96	3,520	+0.33(+2.09%)
Nov 03, 2021	15.50	15.92	15.50	15.63	1,130	+0.35(+2.31%)
Nov 02, 2021	15.05	15.30	15.05	15.28	1,595	-0.13(-0.84%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Kaspien Holdings Inc (NQ: KSPN )

Historical Prices