Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kaspien Holdings Inc (NQ: KSPN )

N/A 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 (%)
Aug 31, 2022 2.630 2.760 2.230 2.610 190,463 -0.02(-0.76%)
Aug 30, 2022 2.800 2.819 2.560 2.630 143,006 -0.14(-5.05%)
Aug 29, 2022 2.670 2.790 2.590 2.770 71,794 +0.10(+3.75%)
Aug 26, 2022 2.850 2.982 2.550 2.670 184,660 -0.23(-7.93%)
Aug 25, 2022 2.900 2.990 2.780 2.900 124,933 -0.08(-2.68%)
Aug 24, 2022 2.820 3.100 2.750 2.980 156,275 +0.15(+5.30%)
Aug 23, 2022 3.020 3.140 2.750 2.830 209,876 -0.23(-7.52%)
Aug 22, 2022 2.900 3.290 2.670 3.060 651,930 +0.14(+4.79%)
Aug 19, 2022 3.030 3.120 2.790 2.920 197,556 -0.14(-4.58%)
Aug 18, 2022 3.160 3.680 2.940 3.060 998,445 -0.16(-4.97%)
Aug 17, 2022 3.170 3.316 3.120 3.220 70,541 -0.05(-1.53%)
Aug 16, 2022 3.240 3.390 3.040 3.270 212,328 +0.04(+1.24%)
Aug 15, 2022 3.300 3.510 3.080 3.230 275,105 -0.13(-3.87%)
Aug 12, 2022 3.500 3.500 3.220 3.360 184,620 +0.00(+0.00%)
Aug 11, 2022 3.280 3.460 3.250 3.360 182,040 +0.09(+2.75%)
Aug 10, 2022 3.200 3.700 3.080 3.270 699,322 +0.06(+1.87%)
Aug 09, 2022 3.500 4.340 2.910 3.210 3,034,822 -0.44(-12.05%)
Aug 08, 2022 3.650 3.790 3.400 3.650 646,209 -0.09(-2.41%)
Aug 05, 2022 5.110 7.050 3.580 3.740 8,156,595 -1.30(-25.79%)
Aug 04, 2022 5.140 5.570 4.500 5.040 2,863,520 -1.16(-18.71%)
Aug 03, 2022 2.480 7.300 2.480 6.200 58,851,740 +3.62(+140.31%)
Aug 02, 2022 2.650 2.810 2.420 2.580 145,113 -0.14(-5.15%)
Aug 01, 2022 2.500 2.840 2.380 2.720 135,776 +0.25(+10.12%)
Jul 29, 2022 2.570 2.740 2.300 2.470 123,569 -0.08(-3.14%)
Jul 28, 2022 2.600 2.675 2.520 2.550 99,848 -0.05(-1.92%)
Jul 27, 2022 2.760 2.870 2.510 2.600 172,932 -0.28(-9.72%)
Jul 26, 2022 3.050 3.120 2.754 2.880 136,851 -0.17(-5.57%)
Jul 25, 2022 3.040 3.310 2.780 3.050 255,575 -0.16(-4.98%)
Jul 22, 2022 3.530 3.867 3.000 3.210 292,713 -0.48(-13.01%)
Jul 21, 2022 3.890 3.970 3.660 3.690 156,868 -0.17(-4.40%)
Jul 20, 2022 3.840 4.080 3.500 3.860 377,678 -0.06(-1.53%)
Jul 19, 2022 3.690 4.130 3.600 3.920 446,105 +0.23(+6.18%)
Jul 18, 2022 4.050 4.360 3.650 3.692 405,737 -0.56(-13.14%)
Jul 15, 2022 4.520 5.400 4.020 4.250 1,847,357 -0.75(-15.00%)
Jul 14, 2022 4.530 6.420 4.040 5.000 11,319,893 +0.47(+10.38%)
Jul 13, 2022 4.930 5.500 4.330 4.530 1,160,772 -0.75(-14.20%)
Jul 12, 2022 5.590 10.16 4.800 5.280 29,605,920 -1.53(-22.47%)
Jul 11, 2022 2.510 7.410 2.360 6.810 45,739,096 +4.29(+169.96%)
Jul 08, 2022 2.270 3.000 2.250 2.523 21,401 +0.35(+16.25%)
Jul 07, 2022 2.240 2.240 2.115 2.170 6,594 +0.13(+6.37%)
Jul 06, 2022 2.130 2.130 2.010 2.040 4,076 -0.10(-4.67%)
Jul 05, 2022 2.290 2.500 2.020 2.140 21,567 -0.07(-3.17%)
Jul 01, 2022 2.200 2.490 2.150 2.210 13,273 -0.26(-10.53%)
Jun 30, 2022 2.680 2.693 2.310 2.470 18,655 -0.15(-5.73%)
Jun 29, 2022 3.180 3.280 2.620 2.620 21,046 -0.28(-9.81%)
Jun 28, 2022 3.200 3.290 2.800 2.905 11,071 -0.24(-7.48%)
Jun 27, 2022 3.170 3.260 3.140 3.140 15,403 -0.16(-4.85%)
Jun 24, 2022 3.650 3.760 3.140 3.300 10,335 -0.28(-7.82%)
Jun 23, 2022 3.580 3.580 3.430 3.580 1,885 -0.01(-0.28%)
Jun 22, 2022 3.530 3.820 3.237 3.590 23,931 -0.05(-1.37%)
Jun 21, 2022 3.647 3.710 3.406 3.640 8,977 +0.24(+7.06%)
Jun 17, 2022 3.030 3.480 2.940 3.400 36,648 +0.37(+12.21%)
Jun 16, 2022 2.890 3.074 2.770 3.030 4,356 +0.03(+1.00%)
Jun 15, 2022 2.970 3.180 2.740 3.000 15,635 +0.18(+6.38%)
Jun 14, 2022 2.970 2.970 2.810 2.820 6,541 -0.15(-5.05%)
Jun 13, 2022 2.850 2.970 2.850 2.970 9,113 -0.03(-1.00%)
Jun 10, 2022 3.160 3.160 2.829 3.000 7,238 -0.13(-4.31%)
Jun 09, 2022 3.260 3.280 3.037 3.135 7,040 -0.04(-1.10%)
Jun 08, 2022 3.160 3.270 2.860 3.170 16,014 +0.13(+4.28%)
Jun 07, 2022 3.060 3.130 2.750 3.040 18,870 -0.02(-0.65%)
Jun 06, 2022 3.130 3.480 3.060 3.060 5,648 +0.03(+0.99%)
Jun 03, 2022 3.050 3.360 3.030 3.030 3,017 +0.01(+0.33%)
Jun 02, 2022 3.450 3.450 2.880 3.020 21,860 -0.44(-12.72%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.