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 (%)
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%)
Oct 01, 2021 9.670 9.700 9.670 9.700 504 -0.04(-0.41%)
Sep 30, 2021 9.700 9.740 9.680 9.740 68,891 +0.04(+0.41%)
Sep 28, 2021 9.700 9.700 9.700 0 +0.00(+0.00%)
Sep 22, 2021 9.700 9.700 9.700 0 -0.01(-0.10%)
Sep 21, 2021 9.740 9.740 9.700 9.710 12,442 +0.02(+0.21%)
Sep 20, 2021 9.650 9.710 9.650 9.690 5,607 +0.03(+0.31%)
Sep 17, 2021 9.650 9.660 9.650 9.660 714 -0.05(-0.51%)
Sep 16, 2021 9.710 9.710 9.710 9.710 611 +0.01(+0.10%)
Sep 14, 2021 9.700 9.700 9.700 113 -0.01(-0.10%)
Sep 10, 2021 9.710 9.710 9.710 97 +0.07(+0.73%)
Sep 09, 2021 9.650 9.652 9.640 9.640 2,068 +0.02(+0.21%)
Sep 03, 2021 9.620 9.620 9.620 80 -0.06(-0.62%)
Sep 02, 2021 9.611 9.680 9.611 9.680 47,652 +0.05(+0.52%)
Sep 01, 2021 9.610 9.640 9.610 9.630 71,386 -0.01(-0.10%)
Aug 31, 2021 9.640 9.640 9.640 9.640 104 +0.04(+0.42%)
Aug 27, 2021 9.600 9.600 9.600 8 -0.02(-0.21%)
Aug 25, 2021 9.620 9.620 9.620 97 +0.00(+0.00%)
Aug 24, 2021 9.620 9.630 9.600 9.620 15,244 -0.01(-0.10%)
Aug 23, 2021 9.620 9.630 9.620 9.630 2,880 +0.02(+0.21%)
Aug 20, 2021 9.610 9.620 9.610 9.610 3,620 -0.01(-0.10%)
Aug 19, 2021 9.610 9.620 9.610 9.620 8,207 +0.01(+0.10%)
Aug 17, 2021 9.610 9.610 9.610 75 -0.01(-0.10%)
Aug 16, 2021 9.610 9.620 9.610 9.620 327,521 +0.00(+0.00%)
Aug 13, 2021 9.610 9.630 9.610 9.620 12,316 -0.01(-0.08%)
Aug 12, 2021 9.620 9.628 9.615 9.628 3,446 +0.01(+0.08%)
Aug 11, 2021 9.620 9.620 9.620 9.620 1,151 -0.01(-0.10%)
Aug 10, 2021 9.630 9.640 9.630 9.630 1,228 -0.01(-0.10%)
Aug 09, 2021 9.640 9.640 9.620 9.640 9,044 +0.01(+0.10%)
Aug 06, 2021 9.610 9.630 9.610 9.630 14,168 -0.01(-0.10%)
Aug 05, 2021 9.630 9.640 9.620 9.640 5,633 +0.00(+0.00%)
Aug 04, 2021 9.630 9.640 9.610 9.640 108,385 -0.01(-0.10%)
Aug 03, 2021 9.620 9.680 9.620 9.650 23,779 +0.01(+0.10%)
Aug 02, 2021 9.630 9.650 9.610 9.640 23,904 +0.03(+0.31%)
Jul 29, 2021 9.610 9.610 9.610 3 -0.01(-0.10%)
Jul 28, 2021 9.600 9.620 9.600 9.620 3,504 +0.02(+0.21%)
Jul 27, 2021 9.610 9.610 9.600 9.600 1,077 -0.01(-0.10%)
Jul 26, 2021 9.610 9.610 9.600 9.610 8,969 +0.00(+0.00%)
Jul 23, 2021 9.610 9.610 9.600 9.610 15,474 -0.01(-0.10%)
Jul 22, 2021 9.610 9.620 9.610 9.620 5,996 +0.01(+0.10%)
Jul 21, 2021 9.610 9.610 9.610 9.610 1,509 -0.01(-0.10%)
Jul 20, 2021 9.620 9.630 9.600 9.620 4,414 +0.02(+0.21%)
Jul 19, 2021 9.610 9.620 9.600 9.600 14,024 -0.02(-0.21%)
Jul 16, 2021 9.630 9.630 9.610 9.620 19,277 +0.01(+0.10%)
Jul 15, 2021 9.620 9.620 9.610 9.610 2,546 -0.02(-0.21%)
Jul 14, 2021 9.620 9.630 9.610 9.630 150,396 +0.01(+0.10%)
Jul 13, 2021 9.630 9.630 9.620 9.620 8,967 +0.01(+0.10%)
Jul 12, 2021 9.620 9.620 9.610 9.610 8,133 -0.03(-0.31%)
Jul 09, 2021 9.630 9.640 9.630 9.640 2,376 +0.01(+0.10%)
Jul 08, 2021 9.620 9.640 9.610 9.630 7,205 -0.01(-0.10%)
Jul 07, 2021 9.630 9.640 9.620 9.640 37,850 +0.02(+0.21%)
Jul 06, 2021 9.630 9.640 9.610 9.620 36,328 -0.01(-0.10%)
Jul 02, 2021 9.630 9.640 9.610 9.630 23,687 +0.00(+0.00%)
Jul 01, 2021 9.620 9.630 9.610 9.630 49,924 +0.02(+0.21%)
Jun 30, 2021 9.620 9.620 9.610 9.610 15,958 -0.01(-0.10%)
Jun 29, 2021 9.638 9.638 9.610 9.620 60,446 -0.00(-0.00%)
Jun 28, 2021 9.620 9.640 9.540 9.620 210,308 -0.01(-0.10%)
Jun 25, 2021 9.640 9.670 9.630 9.630 82,631 +0.00(+0.00%)
Jun 24, 2021 9.630 9.650 9.630 9.630 1,133 -0.05(-0.52%)
Jun 23, 2021 9.660 9.680 9.640 9.680 38,076 +0.03(+0.31%)
Jun 22, 2021 9.650 9.650 9.650 9.650 324 +0.02(+0.21%)
Jun 21, 2021 9.630 9.650 9.630 9.630 4,282 -0.02(-0.21%)
Jun 17, 2021 9.650 9.650 9.650 72 +0.00(+0.00%)
Jun 16, 2021 9.649 9.662 9.630 9.650 18,959 +0.02(+0.21%)
Jun 15, 2021 9.630 9.630 9.630 9.630 1,002 +0.00(+0.00%)
Jun 14, 2021 9.620 9.640 9.620 9.630 108,818 -0.04(-0.41%)
Jun 11, 2021 9.640 9.670 9.640 9.670 32,693 +0.02(+0.21%)
Jun 10, 2021 9.670 9.693 9.635 9.650 11,046 +0.00(+0.00%)
Jun 09, 2021 9.650 9.660 9.650 9.650 150,708 +0.00(+0.00%)
Jun 08, 2021 9.612 9.650 9.600 9.650 9,216 +0.01(+0.10%)
Jun 07, 2021 9.640 9.640 9.640 9.640 646 +0.00(+0.00%)
Jun 04, 2021 9.660 9.670 9.600 9.640 50,907 +0.00(+0.00%)
Jun 03, 2021 9.640 9.650 9.640 9.640 12,706 +0.01(+0.10%)
Jun 02, 2021 9.620 9.680 9.610 9.630 3,520 +0.00(+0.00%)
Jun 01, 2021 9.600 9.650 9.600 9.630 802 +0.00(+0.00%)
May 28, 2021 9.610 9.650 9.600 9.630 9,399 -0.00(-0.00%)
May 26, 2021 9.630 9.630 9.630 0 +0.01(+0.10%)
May 25, 2021 9.580 9.620 9.580 9.620 3,379 +0.00(+0.00%)
May 21, 2021 9.620 9.620 9.620 0 -0.03(-0.31%)
May 20, 2021 9.650 9.660 9.650 9.650 2,213 -0.05(-0.52%)
May 19, 2021 9.700 9.700 9.630 9.700 4,800 +0.05(+0.52%)
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.