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

Kismet Acquisition One Corp (NQ: KSMT )

N/A UNCHANGED
Last Price Updated: 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 28, 2021 9.870 9.890 9.870 9.870 23,234 -0.02(-0.20%)
May 27, 2021 9.920 9.920 9.870 9.890 3,403 -0.04(-0.40%)
May 26, 2021 9.860 9.930 9.860 9.930 3,890 +0.08(+0.81%)
May 25, 2021 9.850 9.857 9.840 9.850 32,171 +0.00(+0.00%)
May 24, 2021 9.850 9.910 9.850 9.850 5,965 -0.01(-0.10%)
May 21, 2021 9.830 9.870 9.810 9.860 958,671 +0.02(+0.25%)
May 20, 2021 9.860 9.860 9.820 9.835 7,059 -0.05(-0.56%)
May 19, 2021 9.860 9.970 9.850 9.890 22,394 +0.03(+0.30%)
May 18, 2021 9.870 9.870 9.860 9.860 19,545 -0.02(-0.20%)
May 17, 2021 9.860 9.900 9.860 9.880 45,075 +0.03(+0.30%)
May 14, 2021 9.876 9.876 9.850 9.850 5,984 +0.00(+0.00%)
May 13, 2021 9.950 9.950 9.850 9.850 18,833 +0.00(+0.00%)
May 12, 2021 9.900 9.900 9.850 9.850 18,441 -0.03(-0.30%)
May 11, 2021 9.890 9.900 9.870 9.880 94,137 +0.00(+0.00%)
May 10, 2021 9.910 9.910 9.880 9.880 16,791 -0.03(-0.30%)
May 07, 2021 9.900 9.930 9.900 9.910 11,568 +0.01(+0.10%)
May 06, 2021 9.930 9.960 9.900 9.900 25,688 -0.03(-0.30%)
May 05, 2021 9.920 10.00 9.920 9.930 134,210 +0.01(+0.10%)
May 04, 2021 9.900 9.930 9.900 9.920 124,997 -0.03(-0.30%)
May 03, 2021 9.900 9.950 9.900 9.950 91,986 +0.03(+0.30%)
Apr 30, 2021 9.930 9.970 9.920 9.920 72,700 -0.04(-0.40%)
Apr 29, 2021 9.960 9.980 9.930 9.960 9,881 -0.02(-0.20%)
Apr 28, 2021 9.940 10.00 9.940 9.980 299,291 +0.04(+0.40%)
Apr 27, 2021 9.940 10.00 9.920 9.940 512,700 -0.06(-0.60%)
Apr 26, 2021 10.00 10.00 9.960 10.00 509,991 +0.02(+0.20%)
Apr 23, 2021 9.910 9.990 9.900 9.980 15,600 +0.04(+0.40%)
Apr 22, 2021 9.890 9.960 9.890 9.940 16,442 +0.04(+0.40%)
Apr 21, 2021 9.880 10.00 9.880 9.900 45,900 +0.01(+0.10%)
Apr 20, 2021 9.920 9.930 9.880 9.890 26,924 -0.05(-0.50%)
Apr 19, 2021 9.880 10.00 9.880 9.940 46,414 +0.05(+0.51%)
Apr 16, 2021 9.900 9.900 9.880 9.890 672,100 -0.02(-0.20%)
Apr 15, 2021 9.950 9.950 9.890 9.910 12,209 +0.01(+0.10%)
Apr 14, 2021 9.900 9.900 9.880 9.900 8,096 -0.01(-0.10%)
Apr 13, 2021 9.910 9.950 9.880 9.910 38,985 +0.01(+0.10%)
Apr 12, 2021 9.910 9.910 9.880 9.900 23,991 -0.01(-0.10%)
Apr 09, 2021 9.900 9.910 9.880 9.910 28,300 -0.02(-0.20%)
Apr 08, 2021 9.910 9.930 9.890 9.930 52,599 +0.04(+0.40%)
Apr 07, 2021 9.900 9.910 9.890 9.890 48,624 -0.01(-0.10%)
Apr 06, 2021 9.880 10.00 9.860 9.900 146,142 -0.01(-0.10%)
Apr 05, 2021 9.910 9.920 9.900 9.910 80,563 -0.02(-0.20%)
Apr 01, 2021 9.910 9.940 9.900 9.930 105,500 +0.03(+0.30%)
Mar 31, 2021 9.900 9.930 9.890 9.900 293,642 +0.00(+0.00%)
Mar 30, 2021 9.910 9.930 9.880 9.900 291,864 -0.01(-0.10%)
Mar 29, 2021 9.950 9.980 9.900 9.910 258,632 -0.03(-0.30%)
Mar 26, 2021 9.900 9.970 9.869 9.940 272,700 +0.03(+0.30%)
Mar 25, 2021 9.780 9.960 9.720 9.910 739,189 +0.12(+1.23%)
Mar 24, 2021 9.740 9.820 9.740 9.790 180,293 -0.03(-0.31%)
Mar 23, 2021 9.900 9.930 9.770 9.820 231,416 -0.08(-0.81%)
Mar 22, 2021 9.890 9.900 9.835 9.900 69,169 -0.02(-0.20%)
Mar 19, 2021 9.920 9.960 9.890 9.920 92,500 +0.02(+0.20%)
Mar 18, 2021 9.910 9.940 9.880 9.900 773,931 +0.00(+0.00%)
Mar 17, 2021 9.910 9.940 9.880 9.900 104,454 +0.00(+0.00%)
Mar 16, 2021 9.940 9.955 9.900 9.900 101,177 -0.02(-0.20%)
Mar 15, 2021 9.960 9.970 9.920 9.920 29,424 -0.04(-0.40%)
Mar 12, 2021 9.910 9.970 9.910 9.960 51,500 +0.02(+0.20%)
Mar 11, 2021 10.08 10.08 9.910 9.940 279,939 -0.02(-0.20%)
Mar 10, 2021 9.940 10.00 9.915 9.960 191,406 +0.02(+0.20%)
Mar 09, 2021 9.940 10.00 9.910 9.940 242,964 -0.01(-0.10%)
Mar 08, 2021 9.960 9.990 9.920 9.950 126,269 -0.01(-0.10%)
Mar 05, 2021 9.920 10.06 9.910 9.960 223,000 +0.04(+0.40%)
Mar 04, 2021 9.940 9.950 9.780 9.920 137,393 -0.04(-0.40%)
Mar 03, 2021 9.930 10.10 9.920 9.960 343,253 +0.03(+0.30%)
Mar 02, 2021 9.970 10.13 9.900 9.930 398,906 -0.07(-0.70%)
Mar 01, 2021 10.00 10.02 9.950 10.00 142,412 +0.00(+0.00%)
Feb 26, 2021 10.06 10.07 9.965 10.00 322,300 -0.09(-0.89%)
Feb 25, 2021 9.970 10.10 9.970 10.09 276,403 +0.08(+0.80%)
Feb 24, 2021 10.01 10.04 10.00 10.01 444,224 -0.02(-0.20%)
Feb 23, 2021 10.00 10.03 9.950 10.03 407,400 -0.04(-0.40%)
Feb 22, 2021 10.07 10.08 10.01 10.07 314,998 -0.02(-0.20%)
Feb 19, 2021 10.06 10.14 10.06 10.09 396,900 +0.03(+0.30%)
Feb 18, 2021 10.06 10.09 10.00 10.06 613,853 -0.02(-0.20%)
Feb 17, 2021 10.09 10.10 10.02 10.08 1,321,361 +0.00(+0.00%)
Feb 16, 2021 10.13 10.15 10.05 10.08 446,389 -0.02(-0.20%)
Feb 12, 2021 10.18 10.18 10.06 10.10 724,300 -0.09(-0.88%)
Feb 11, 2021 10.20 10.24 10.11 10.19 394,454 +0.00(+0.00%)
Feb 10, 2021 10.25 10.28 10.02 10.19 1,756,560 +0.03(+0.30%)
Feb 09, 2021 10.12 10.44 10.12 10.16 1,468,043 +0.10(+0.99%)
Feb 08, 2021 10.14 10.14 10.06 10.06 933,486 +0.02(+0.20%)
Feb 05, 2021 10.15 10.20 9.910 10.04 771,800 -0.12(-1.18%)
Feb 04, 2021 10.25 10.26 10.15 10.16 1,299,727 +0.00(+0.00%)
Feb 03, 2021 10.15 10.30 10.14 10.16 3,115,782 +0.01(+0.10%)
Feb 02, 2021 10.40 10.42 10.10 10.15 3,330,237 -0.17(-1.65%)
Feb 01, 2021 10.72 10.80 10.26 10.32 3,081,355 -0.15(-1.43%)
Jan 29, 2021 10.42 10.49 10.38 10.47 37,500 -0.01(-0.10%)
Jan 28, 2021 10.50 10.60 10.46 10.48 77,977 -0.02(-0.19%)
Jan 27, 2021 10.63 10.88 10.37 10.50 113,838 -0.40(-3.67%)
Jan 26, 2021 10.57 10.97 10.54 10.90 106,913 +0.55(+5.31%)
Jan 25, 2021 10.31 10.54 10.30 10.35 139,125 +0.06(+0.63%)
Jan 22, 2021 10.30 10.32 10.25 10.29 20,900 -0.04(-0.34%)
Jan 21, 2021 10.35 10.35 10.24 10.32 27,271 +0.05(+0.49%)
Jan 20, 2021 10.23 10.33 10.09 10.27 6,015 -0.07(-0.68%)
Jan 19, 2021 10.36 10.36 10.23 10.34 8,407 +0.13(+1.27%)
Jan 15, 2021 10.27 10.32 10.19 10.21 39,700 -0.13(-1.26%)
Jan 14, 2021 10.29 10.37 10.26 10.34 140,656 +0.05(+0.49%)
Jan 13, 2021 10.30 10.30 10.15 10.29 11,460 +0.07(+0.68%)
Jan 12, 2021 10.26 10.30 10.22 10.22 16,635 -0.07(-0.68%)
Jan 11, 2021 10.31 10.38 10.24 10.29 5,667 +0.04(+0.39%)
Jan 08, 2021 10.25 10.25 10.25 10.25 100 +0.06(+0.59%)
Jan 07, 2021 10.21 10.37 10.17 10.19 9,377 +0.00(+0.00%)
Jan 06, 2021 10.10 10.34 10.03 10.19 9,273 +0.02(+0.20%)
Jan 05, 2021 10.09 10.19 10.09 10.17 6,072 -0.02(-0.20%)
Jan 04, 2021 10.38 10.38 10.19 10.19 4,166 +0.09(+0.89%)
Dec 31, 2020 10.10 10.10 10.10 19,536 -0.05(-0.49%)
Dec 30, 2020 10.11 10.16 10.11 10.15 19,536 +0.04(+0.40%)
Dec 29, 2020 10.10 10.14 10.08 10.11 74,294 -0.03(-0.30%)
Dec 28, 2020 10.12 10.15 10.10 10.14 589,011 +0.01(+0.10%)
Dec 24, 2020 10.23 10.23 9.930 10.13 2,200 -0.14(-1.36%)
Dec 23, 2020 10.02 10.27 10.00 10.27 22,033 +0.27(+2.70%)
Dec 22, 2020 10.03 10.04 9.921 10.00 13,032 +0.10(+1.01%)
Dec 21, 2020 9.910 9.980 9.900 9.900 12,277 +0.01(+0.10%)
Dec 18, 2020 10.03 10.03 9.890 9.890 91,100 -0.08(-0.80%)
Dec 17, 2020 9.950 9.995 9.950 9.970 52,770 +0.05(+0.50%)
Dec 16, 2020 9.960 10.04 9.900 9.920 170,063 +0.02(+0.20%)
Dec 15, 2020 9.955 9.955 9.850 9.900 308,844 +0.05(+0.51%)
Dec 14, 2020 9.890 10.00 9.850 9.850 97,433 -0.05(-0.51%)
Dec 11, 2020 9.890 10.65 9.830 9.900 84,600 +0.09(+0.92%)
Dec 10, 2020 9.900 9.920 9.800 9.810 36,355 -0.06(-0.61%)
Dec 09, 2020 9.780 10.01 9.770 9.870 599,158 +0.07(+0.71%)
Dec 08, 2020 9.800 9.890 9.760 9.800 21,495 -0.10(-1.01%)
Dec 07, 2020 9.800 9.950 9.800 9.900 94,290 +0.12(+1.23%)
Dec 04, 2020 9.770 9.780 9.770 9.780 150,200 -0.02(-0.20%)
Dec 03, 2020 9.800 9.800 9.800 9.800 5,024 +0.03(+0.31%)
Dec 02, 2020 9.770 9.770 9.770 9.770 299 -0.06(-0.61%)
Dec 01, 2020 9.760 9.830 9.760 9.830 12,539 +0.03(+0.31%)
Nov 30, 2020 9.750 9.800 9.750 9.800 38,611 +0.00(+0.00%)
Nov 27, 2020 9.800 9.800 9.800 9.800 3,000 +0.05(+0.51%)
Nov 25, 2020 9.750 9.750 9.750 9.750 200 +0.00(+0.00%)
Nov 24, 2020 9.720 9.750 9.720 9.750 348,849 +0.05(+0.52%)
Nov 23, 2020 9.680 9.730 9.650 9.700 3,360 -0.09(-0.92%)
Nov 20, 2020 9.750 9.800 9.700 9.790 1,600 -0.01(-0.10%)
Nov 19, 2020 9.855 9.990 9.680 9.800 74,738 +0.10(+1.03%)
Nov 18, 2020 9.700 9.800 9.630 9.700 53,845 +0.00(+0.00%)
Nov 17, 2020 9.890 9.890 9.627 9.700 80,873 +0.03(+0.31%)
Nov 16, 2020 9.740 10.34 9.670 9.670 217,287 -0.03(-0.31%)
Nov 13, 2020 9.890 9.980 9.680 9.700 18,200 +0.00(+0.00%)
Nov 12, 2020 9.660 10.08 9.660 9.700 10,321 +0.08(+0.83%)
Nov 11, 2020 9.900 10.04 9.600 9.620 183,885 -0.08(-0.82%)
Nov 10, 2020 9.530 9.895 9.258 9.700 5,057 -0.03(-0.31%)
Nov 09, 2020 9.750 9.890 9.547 9.730 57,780 -0.01(-0.10%)
Nov 06, 2020 9.750 9.850 9.620 9.740 28,700 +0.04(+0.41%)
Nov 05, 2020 9.900 9.900 9.600 9.700 19,440 +0.03(+0.30%)
Nov 04, 2020 9.650 9.879 9.650 9.671 109,598 +0.05(+0.53%)
Nov 03, 2020 9.600 9.620 9.570 9.620 6,020 +0.06(+0.63%)
Oct 30, 2020 9.560 9.560 9.560 0 -0.03(-0.35%)
Oct 29, 2020 9.610 9.610 9.550 9.593 659,069 -0.02(-0.17%)
Oct 28, 2020 9.610 9.610 9.610 9.610 2,300 -0.02(-0.21%)
Oct 27, 2020 9.630 9.630 9.630 9.630 160,500 -0.04(-0.41%)
Oct 26, 2020 9.700 9.700 9.670 9.670 396 -0.01(-0.10%)
Oct 21, 2020 9.680 9.680 9.680 0 +0.00(+0.00%)
Oct 20, 2020 9.680 9.680 9.680 30 +0.00(+0.00%)
Oct 19, 2020 9.690 9.690 9.680 9.680 545,045 +0.01(+0.10%)
Oct 15, 2020 9.670 9.670 9.670 0 +0.00(+0.00%)
Oct 14, 2020 9.700 9.700 9.670 9.670 82,501 -0.03(-0.31%)
Oct 13, 2020 9.700 9.700 9.700 50 +0.00(+0.00%)
Oct 12, 2020 9.700 9.700 9.700 9.700 3,352 +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.