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 (%)
Dec 30, 2022 10.03 10.03 10.03 10.03 6,421 +0.00(+0.00%)
Dec 29, 2022 10.01 10.03 10.01 10.03 2,112 +0.01(+0.10%)
Dec 28, 2022 10.01 10.03 10.01 10.02 12,305 +0.01(+0.10%)
Dec 27, 2022 9.970 10.01 9.970 10.01 13,522 +0.05(+0.50%)
Dec 23, 2022 9.960 9.960 9.960 9.960 3,060 +0.00(+0.00%)
Dec 22, 2022 9.970 9.970 9.960 9.960 1,601 +0.00(+0.00%)
Dec 21, 2022 9.960 9.970 9.960 9.960 1,661 -0.01(-0.10%)
Dec 20, 2022 9.960 9.970 9.960 9.970 300 +0.00(+0.00%)
Dec 19, 2022 9.970 9.970 9.970 9.970 101 -0.01(-0.10%)
Dec 16, 2022 9.970 9.990 9.970 9.980 42,964 +0.01(+0.10%)
Dec 15, 2022 9.960 9.970 9.960 9.970 1,540 +0.00(+0.00%)
Dec 14, 2022 9.970 9.980 9.970 9.970 820 -0.01(-0.10%)
Dec 13, 2022 9.980 9.980 9.980 9.980 2,040 +0.01(+0.10%)
Dec 12, 2022 9.970 9.970 9.970 9.970 156 -0.01(-0.10%)
Dec 09, 2022 9.970 9.980 9.970 9.980 1,411 +0.02(+0.20%)
Dec 08, 2022 9.970 9.980 9.960 9.960 3,813 -0.02(-0.20%)
Dec 07, 2022 9.980 9.980 9.980 9.980 486 +0.02(+0.20%)
Dec 06, 2022 9.960 9.960 9.960 9.960 520 -0.02(-0.20%)
Dec 05, 2022 9.960 9.980 9.958 9.980 205,858 +0.02(+0.20%)
Dec 02, 2022 9.960 9.960 9.960 9.960 131 +0.00(+0.00%)
Dec 01, 2022 9.950 9.960 9.950 9.960 22,060 +0.01(+0.10%)
Nov 30, 2022 9.950 9.960 9.940 9.950 2,680 +0.00(+0.00%)
Nov 29, 2022 9.950 9.950 9.950 9.950 55,135 -0.02(-0.20%)
Nov 28, 2022 9.970 9.970 9.970 9.970 177 +0.02(+0.22%)
Nov 25, 2022 9.948 9.948 9.948 9.948 106 -0.01(-0.12%)
Nov 23, 2022 9.950 9.980 9.950 9.960 12,506 +0.01(+0.10%)
Nov 22, 2022 9.940 9.950 9.930 9.950 46,197 +0.01(+0.10%)
Nov 21, 2022 9.920 9.940 9.920 9.940 28,287 +0.01(+0.10%)
Nov 17, 2022 9.930 0 +0.00(+0.00%)
Nov 16, 2022 9.930 9.940 9.930 9.930 8,137 +0.01(+0.10%)
Nov 14, 2022 9.920 16 +0.00(+0.00%)
Nov 11, 2022 9.920 9.925 9.920 9.920 653,832 +0.00(+0.00%)
Nov 10, 2022 9.920 9.925 9.910 9.920 118,897 +0.00(+0.00%)
Nov 09, 2022 9.920 9.920 9.900 9.920 265,175 +0.01(+0.10%)
Nov 08, 2022 9.915 9.915 9.910 9.910 489 +0.00(+0.00%)
Nov 07, 2022 9.920 9.920 9.910 9.910 1,423 -0.01(-0.10%)
Nov 04, 2022 9.920 9.920 9.910 9.920 22,564 +0.00(+0.00%)
Nov 02, 2022 9.920 38 +0.01(+0.10%)
Nov 01, 2022 9.900 9.910 9.895 9.910 40,643 +0.01(+0.10%)
Oct 31, 2022 9.900 9.900 9.900 9.900 116 +0.00(+0.00%)
Oct 27, 2022 9.900 42 +0.01(+0.10%)
Oct 26, 2022 9.890 9.900 9.890 9.890 17,316 -0.01(-0.10%)
Oct 25, 2022 9.890 9.902 9.890 9.900 131,401 +0.02(+0.20%)
Oct 24, 2022 9.880 9.880 9.880 9.880 111 -0.01(-0.10%)
Oct 20, 2022 9.890 0 +0.01(+0.10%)
Oct 19, 2022 9.850 9.880 9.850 9.880 8,019 +0.01(+0.10%)
Oct 18, 2022 9.870 9.890 9.870 9.870 103,720 +0.00(+0.00%)
Oct 17, 2022 9.860 9.870 9.860 9.870 13,622 +0.02(+0.20%)
Oct 14, 2022 9.850 9.850 9.850 9.850 239 -0.02(-0.20%)
Oct 13, 2022 9.840 9.870 9.840 9.870 67,425 +0.04(+0.41%)
Oct 11, 2022 9.830 0 +0.00(+0.00%)
Oct 10, 2022 9.830 9.830 9.830 9.830 330 -0.01(-0.10%)
Oct 06, 2022 9.840 3 +0.01(+0.10%)
Oct 04, 2022 9.830 100 +0.01(+0.10%)
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.