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 )

N/A 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 (%)
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%)
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.