Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kadem Sustainable Impact Corp Cl A (NQ: KSI )

10.15 UNCHANGED
Last Price Updated: 3:58 PM EDT, Mar 16, 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 (%)
May 27, 2022 9.750 0 +0.01(+0.10%)
May 26, 2022 9.740 9.740 9.730 9.740 147,994 -0.01(-0.07%)
May 25, 2022 9.758 9.758 9.746 9.746 1,936 -0.00(-0.04%)
May 24, 2022 9.750 9.750 9.750 9.750 1,002 +0.02(+0.21%)
May 23, 2022 9.740 9.740 9.725 9.730 5,327 -0.01(-0.15%)
May 20, 2022 9.730 9.745 9.730 9.745 2,341 +0.01(+0.15%)
May 19, 2022 9.750 9.750 9.730 9.730 164,452 +0.00(+0.00%)
May 18, 2022 9.730 9.730 9.730 9.730 15,786 +0.00(+0.00%)
May 17, 2022 9.730 9.730 9.730 9.730 270 +0.00(+0.00%)
May 16, 2022 9.740 9.740 9.730 9.730 6,520 -0.01(-0.10%)
May 13, 2022 9.745 9.745 9.740 9.740 1,030 -0.01(-0.10%)
May 12, 2022 9.750 9.750 9.750 9.750 3,426 +0.00(+0.00%)
May 11, 2022 9.790 9.790 9.750 9.750 1,287 +0.00(+0.00%)
May 10, 2022 9.750 9.760 9.750 9.750 2,136 -0.03(-0.31%)
May 09, 2022 9.780 9.790 9.760 9.780 7,508 -0.01(-0.10%)
May 04, 2022 9.790 11 +0.01(+0.10%)
May 03, 2022 9.770 9.790 9.770 9.780 12,651 -0.01(-0.10%)
Apr 27, 2022 9.790 0 +0.01(+0.10%)
Apr 26, 2022 9.780 9.780 9.780 9.780 700 +0.00(+0.00%)
Apr 25, 2022 9.780 9.785 9.770 9.780 32,685 +0.01(+0.10%)
Apr 22, 2022 9.770 9.770 9.770 9.770 137,008 +0.00(+0.00%)
Apr 21, 2022 9.780 9.790 9.770 9.770 46,072 -0.01(-0.10%)
Apr 20, 2022 9.780 9.780 9.770 9.780 9,331 +0.01(+0.09%)
Apr 19, 2022 9.780 9.780 9.771 9.771 559 -0.01(-0.09%)
Apr 18, 2022 9.770 9.800 9.760 9.780 5,312 -0.01(-0.10%)
Apr 14, 2022 9.780 9.790 9.760 9.790 1,251 +0.03(+0.31%)
Apr 13, 2022 9.800 9.800 9.760 9.760 1,262 +0.00(+0.00%)
Apr 12, 2022 9.760 9.760 9.760 9.760 1,175 +0.00(+0.00%)
Apr 11, 2022 9.750 9.760 9.750 9.760 11,000 -0.01(-0.10%)
Apr 08, 2022 9.770 9.770 9.770 9.770 206 +0.02(+0.21%)
Apr 07, 2022 9.750 9.760 9.750 9.750 4,024 -0.01(-0.07%)
Apr 06, 2022 9.750 9.757 9.750 9.757 337 -0.00(-0.03%)
Apr 05, 2022 9.750 9.770 9.750 9.760 13,855 +0.02(+0.15%)
Apr 04, 2022 9.740 9.745 9.740 9.745 75,404 +0.00(+0.05%)
Apr 01, 2022 9.740 9.740 9.740 9.740 432 -0.01(-0.10%)
Mar 31, 2022 9.740 9.750 9.740 9.750 4,556 +0.02(+0.21%)
Mar 29, 2022 9.730 0 +0.00(+0.00%)
Mar 28, 2022 9.750 9.750 9.720 9.730 7,561 -0.02(-0.21%)
Mar 25, 2022 9.750 9.750 9.750 9.750 218 -0.01(-0.05%)
Mar 24, 2022 9.755 9.755 9.755 9.755 217 +0.01(+0.10%)
Mar 18, 2022 9.745 70 -0.00(-0.05%)
Mar 17, 2022 9.750 9.750 9.750 9.750 430 -0.01(-0.05%)
Mar 16, 2022 9.755 9.755 9.755 9.755 694 -0.00(-0.05%)
Mar 15, 2022 9.760 9.760 9.760 9.760 158,210 +0.02(+0.21%)
Mar 14, 2022 9.740 9.740 9.740 9.740 1,133 -0.01(-0.10%)
Mar 11, 2022 9.750 9.750 9.730 9.750 24,402 +0.00(+0.00%)
Mar 10, 2022 9.740 9.750 9.740 9.750 551,752 +0.01(+0.10%)
Mar 08, 2022 9.740 64 +0.00(+0.00%)
Mar 07, 2022 9.740 9.740 9.725 9.740 10,632 +0.01(+0.05%)
Mar 04, 2022 9.730 9.740 9.720 9.735 11,933 -0.01(-0.05%)
Mar 03, 2022 9.720 9.740 9.720 9.740 777 +0.00(+0.00%)
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.