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%)
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.