Skip to main content

Kadem Sustainable Impact Corp Cl A (NQ: KSI )

N/A UNCHANGED
Last Price Updated: 3:58 PM EDT, Mar 16, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 9.820 9.820 9.820 9.820 47,693 +0.00(+0.00%)
Sep 29, 2022 9.840 9.840 9.810 9.820 116,272 -0.01(-0.10%)
Sep 28, 2022 9.830 9.830 9.830 9.830 113,906 +0.00(+0.00%)
Sep 27, 2022 9.820 9.830 9.820 9.830 11,468 +0.01(+0.10%)
Sep 26, 2022 9.800 9.820 9.800 9.820 366 +0.00(+0.00%)
Sep 22, 2022 9.820 0 +0.00(+0.00%)
Sep 21, 2022 9.820 9.820 9.820 9.820 107 +0.00(+0.00%)
Sep 16, 2022 9.820 308 +0.01(+0.10%)
Sep 14, 2022 9.810 2 +0.00(+0.00%)
Sep 13, 2022 9.810 9.810 9.810 9.810 524 +0.01(+0.05%)
Sep 12, 2022 9.820 9.820 9.780 9.805 23,675 -0.03(-0.25%)
Sep 09, 2022 9.820 9.830 9.820 9.830 2,204 +0.00(+0.00%)
Sep 08, 2022 9.800 9.830 9.760 9.830 170,992 +0.02(+0.20%)
Sep 07, 2022 9.810 9.810 9.810 9.810 105 +0.01(+0.10%)
Sep 06, 2022 9.820 9.820 9.800 9.800 45,222 -0.02(-0.20%)
Aug 31, 2022 9.820 0 +0.01(+0.10%)
Aug 30, 2022 9.810 9.810 9.810 9.810 247 +0.00(+0.00%)
Aug 29, 2022 9.800 9.810 9.800 9.810 1,555 -0.02(-0.20%)
Aug 23, 2022 9.830 2 +0.01(+0.10%)
Aug 22, 2022 9.840 9.840 9.810 9.820 81,828 -0.03(-0.30%)
Aug 19, 2022 9.850 9.850 9.850 9.850 526 +0.02(+0.20%)
Aug 18, 2022 9.830 9.830 9.830 9.830 100,000 -0.01(-0.10%)
Aug 17, 2022 9.830 9.840 9.810 9.840 35,169 +0.01(+0.10%)
Aug 15, 2022 9.830 200 +0.00(+0.00%)
Aug 09, 2022 9.830 1 -0.02(-0.20%)
Aug 08, 2022 9.850 9.850 9.850 9.850 525 +0.02(+0.20%)
Aug 03, 2022 9.830 10 +0.01(+0.10%)
Aug 01, 2022 9.820 87 +0.00(+0.00%)
Jul 29, 2022 9.820 9.820 9.820 9.820 732 -0.01(-0.10%)
Jul 28, 2022 9.810 9.830 9.810 9.830 3,820 +0.02(+0.20%)
Jul 27, 2022 9.805 9.810 9.805 9.810 3,198 +0.02(+0.20%)
Jul 22, 2022 9.790 10 +0.00(+0.00%)
Jul 20, 2022 9.790 9 +0.00(+0.00%)
Jul 13, 2022 9.790 104 -0.01(-0.10%)
Jul 12, 2022 9.770 9.800 9.770 9.800 305 +0.03(+0.31%)
Jul 11, 2022 9.770 9.770 9.760 9.770 2,013 +0.01(+0.10%)
Jul 07, 2022 9.760 0 -0.01(-0.10%)
Jul 05, 2022 9.770 1 +0.02(+0.21%)
Jun 28, 2022 9.750 0 -0.02(-0.22%)
Jun 23, 2022 9.771 1 +0.01(+0.11%)
Jun 17, 2022 9.760 28 +0.00(+0.00%)
Jun 14, 2022 9.760 118 -0.02(-0.20%)
Jun 10, 2022 9.780 0 +0.02(+0.20%)
Jun 09, 2022 9.760 9.760 9.750 9.760 10,583 +0.01(+0.10%)
Jun 03, 2022 9.750 211 +0.00(+0.00%)
Jun 02, 2022 9.750 9.750 9.750 9.750 2,695 +0.00(+0.00%)
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%)
Mar 01, 2022 9.740 16 +0.05(+0.52%)
Feb 28, 2022 9.707 9.707 9.690 9.690 4,482 +0.00(+0.00%)
Feb 25, 2022 9.710 9.710 9.690 9.690 4,213 -0.02(-0.21%)
Feb 24, 2022 9.700 9.710 9.700 9.710 1,112 +0.02(+0.21%)
Feb 22, 2022 9.690 17 +0.01(+0.10%)
Feb 15, 2022 9.680 0 -0.02(-0.21%)
Feb 10, 2022 9.700 145 +0.01(+0.10%)
Feb 09, 2022 9.680 9.690 9.680 9.690 17,990 +0.01(+0.10%)
Feb 08, 2022 9.680 9.680 9.680 9.680 823 +0.01(+0.10%)
Feb 03, 2022 9.670 15 -0.01(-0.10%)
Feb 02, 2022 9.680 9.680 9.680 9.680 2,199 +0.01(+0.10%)
Jan 31, 2022 9.670 25 +0.00(+0.00%)
Jan 27, 2022 9.670 145 -0.01(-0.10%)
Jan 26, 2022 9.680 9.680 9.680 9.680 4,693 -0.05(-0.51%)
Jan 25, 2022 9.650 9.730 9.650 9.730 115,397 +0.06(+0.62%)
Jan 24, 2022 9.670 9.670 9.670 9.670 1,105 +0.00(+0.00%)
Jan 21, 2022 9.670 9.670 9.650 9.670 8,108 -0.01(-0.10%)
Jan 20, 2022 9.680 9.680 9.680 9.680 419 -0.05(-0.51%)
Jan 19, 2022 9.730 9.730 9.730 9.730 451 +0.03(+0.31%)
Jan 14, 2022 9.700 97 -0.03(-0.26%)
Jan 13, 2022 9.725 9.725 9.725 9.725 760 +0.00(+0.05%)
Jan 12, 2022 9.720 9.720 9.720 9.720 340 -0.01(-0.10%)
Jan 11, 2022 9.700 9.730 9.700 9.730 12,321 +0.02(+0.21%)
Jan 10, 2022 9.710 9.710 9.710 9.710 100,002 -0.04(-0.41%)
Jan 07, 2022 9.725 9.750 9.725 9.750 1,499 +0.04(+0.41%)
Jan 06, 2022 9.710 9.720 9.710 9.710 3,123 -0.01(-0.10%)
Jan 03, 2022 9.720 9.720 9.720 5 +0.04(+0.41%)
Dec 31, 2021 9.680 9.680 9.680 9.680 1,242 -0.07(-0.72%)
Dec 30, 2021 9.690 9.750 9.690 9.750 448 +0.05(+0.52%)
Dec 29, 2021 9.700 9.710 9.700 9.700 4,662 -0.01(-0.10%)
Dec 28, 2021 9.700 9.710 9.700 9.710 2,236 +0.00(+0.00%)
Dec 27, 2021 9.700 9.710 9.690 9.710 2,625 -0.01(-0.10%)
Dec 23, 2021 9.720 9.720 9.720 9.720 135 -0.03(-0.31%)
Dec 22, 2021 9.750 9.750 9.750 9.750 2,341 +0.01(+0.10%)
Dec 20, 2021 9.740 9.740 9.740 259 +0.04(+0.41%)
Dec 17, 2021 9.700 9.740 9.700 9.700 3,418 -0.01(-0.10%)
Dec 15, 2021 9.710 9.710 9.710 30 -0.04(-0.41%)
Dec 10, 2021 9.750 9.750 9.750 71 +0.03(+0.31%)
Dec 09, 2021 9.730 9.730 9.720 9.720 3,251 -0.02(-0.21%)
Dec 08, 2021 9.740 9.740 9.740 9.740 974 +0.02(+0.21%)
Dec 07, 2021 9.740 9.740 9.720 9.720 3,224 +0.00(+0.00%)
Dec 06, 2021 9.720 9.720 9.720 9.720 1,523 -0.01(-0.10%)
Dec 03, 2021 9.720 9.730 9.720 9.730 2,442 +0.00(+0.00%)
Dec 02, 2021 9.730 9.730 9.730 9.730 261 -0.02(-0.21%)
Dec 01, 2021 9.720 9.750 9.720 9.750 1,112 +0.00(+0.00%)
Nov 29, 2021 9.750 9.750 9.750 2 +0.02(+0.21%)
Nov 24, 2021 9.730 9.730 9.730 86 +0.00(+0.00%)
Nov 23, 2021 9.730 9.730 9.730 9.730 2,545 -0.01(-0.10%)
Nov 22, 2021 9.720 9.750 9.710 9.740 46,770 +0.01(+0.10%)
Nov 19, 2021 9.710 9.750 9.710 9.730 6,068 +0.00(+0.00%)
Nov 18, 2021 9.720 9.730 9.725 9.730 31,258 +0.01(+0.10%)
Nov 17, 2021 9.720 9.730 9.710 9.720 17,309 +0.00(+0.00%)
Nov 16, 2021 9.720 9.720 9.720 9.720 403 +0.00(+0.00%)
Nov 15, 2021 9.730 9.730 9.720 9.720 2,151 -0.01(-0.10%)
Nov 12, 2021 9.720 9.730 9.720 9.730 14,336 -0.02(-0.21%)
Nov 11, 2021 9.710 9.750 9.710 9.750 14,679 +0.03(+0.31%)
Nov 10, 2021 9.710 9.720 6,332 +0.00(+0.00%)
Nov 09, 2021 9.710 9.720 9.710 9.720 4,261 -0.01(-0.10%)
Nov 08, 2021 9.720 9.750 9.720 9.730 35,820 -0.01(-0.10%)
Nov 05, 2021 9.730 9.750 9.725 9.740 75,593 +0.00(+0.00%)
Nov 04, 2021 9.700 9.740 9.690 9.740 79,919 +0.04(+0.41%)
Nov 03, 2021 9.700 9.700 9.700 9.700 340 -0.01(-0.10%)
Nov 02, 2021 9.710 9.710 9.710 9.710 1,130 -0.01(-0.10%)
Nov 01, 2021 9.710 9.720 9.710 9.720 7,959 +0.00(+0.00%)
Oct 29, 2021 9.720 9.720 9.720 9.720 50,710 +0.01(+0.05%)
Oct 28, 2021 9.715 9.715 9.715 9.715 701 -0.01(-0.05%)
Oct 27, 2021 9.710 9.720 9.700 9.720 12,578 -0.01(-0.10%)
Oct 26, 2021 9.700 9.730 14,004 +0.02(+0.21%)
Oct 21, 2021 9.710 9.710 9.710 104 -0.02(-0.21%)
Oct 20, 2021 9.710 9.730 9.710 9.730 51,256 +0.03(+0.31%)
Oct 18, 2021 9.700 9.700 9.700 12 -0.01(-0.10%)
Oct 15, 2021 9.700 9.710 9.700 9.710 2,405 +0.00(+0.00%)
Oct 13, 2021 9.710 9.710 9.710 29 +0.00(+0.00%)
Oct 06, 2021 9.710 9.710 9.710 9 -0.02(-0.21%)
Oct 05, 2021 9.740 9.740 9.730 9.730 1,308 +0.03(+0.31%)
Oct 04, 2021 9.740 9.740 9.700 9.700 2,170 +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.