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 (%)
Mar 16, 2023 10.15 0 +0.00(+0.00%)
Mar 15, 2023 10.14 10.15 10.14 10.15 433 +0.00(+0.00%)
Mar 14, 2023 10.15 10.15 10.15 10.15 249,858 -0.01(-0.10%)
Mar 09, 2023 10.16 0 +0.02(+0.20%)
Mar 08, 2023 10.15 10.15 10.14 10.14 744,853 +0.00(+0.00%)
Mar 03, 2023 10.14 94 +0.00(+0.00%)
Mar 02, 2023 10.14 10.14 10.14 10.14 324 +0.02(+0.20%)
Feb 27, 2023 10.12 1 +0.01(+0.10%)
Feb 24, 2023 10.11 10.11 10.11 10.11 200 -0.00(-0.02%)
Feb 22, 2023 10.11 33 +0.00(+0.02%)
Feb 21, 2023 10.11 10.11 10.10 10.11 1,194 +0.00(+0.00%)
Feb 17, 2023 10.10 10.11 10.10 10.11 731,323 +0.01(+0.10%)
Feb 16, 2023 10.07 10.11 10.07 10.10 3,647 -0.03(-0.30%)
Feb 15, 2023 10.13 10.13 10.13 10.13 1,380 +0.03(+0.30%)
Feb 14, 2023 10.09 10.11 10.08 10.10 19,472 -0.01(-0.10%)
Feb 13, 2023 10.09 10.11 10.09 10.11 3,227 +0.00(+0.00%)
Feb 08, 2023 10.11 1 +0.02(+0.20%)
Feb 07, 2023 10.09 10.11 10.09 10.09 102,165 -0.01(-0.05%)
Feb 03, 2023 10.10 3 +0.01(+0.05%)
Feb 01, 2023 10.09 4,183 +0.00(+0.00%)
Jan 31, 2023 10.09 10.09 10.09 10.09 112 +0.00(+0.00%)
Jan 30, 2023 10.09 10.09 10.09 10.09 100 +0.01(+0.10%)
Jan 27, 2023 10.08 10.08 10.08 10.08 4,022 +0.00(+0.00%)
Jan 25, 2023 10.08 97 +0.00(+0.00%)
Jan 24, 2023 10.08 10.08 10.08 10.08 641 +0.00(+0.00%)
Jan 23, 2023 10.08 10.09 10.08 10.08 4,992 +0.00(+0.03%)
Jan 20, 2023 10.08 10.08 10.08 10.08 787,501 +0.01(+0.07%)
Jan 19, 2023 10.06 10.09 10.06 10.07 134,156 +0.00(+0.00%)
Jan 18, 2023 10.07 10.07 10.07 10.07 1,601 +0.00(+0.00%)
Jan 17, 2023 10.06 10.07 10.06 10.07 888 +0.00(+0.00%)
Jan 12, 2023 10.07 175 +0.03(+0.30%)
Jan 11, 2023 10.04 10.04 10.04 10.04 453,119 +0.00(+0.00%)
Jan 10, 2023 10.03 10.06 10.03 10.04 146,076 +0.01(+0.10%)
Jan 09, 2023 10.03 10.04 10.03 10.03 12,079 -0.01(-0.09%)
Jan 04, 2023 10.04 84 -0.00(-0.01%)
Jan 03, 2023 10.03 10.06 10.03 10.04 28,949 +0.01(+0.10%)
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%)
Oct 03, 2022 9.820 9.820 9.820 9.820 6,891 +0.00(+0.00%)
Sep 30, 2022 9.820 9.820 9.820 9.820 47,693 +0.00(+0.00%)
Sep 29, 2022 9.840 9.840 9.810 9.820 116,272 -0.01(-0.10%)
Sep 28, 2022 9.830 9.830 9.830 9.830 113,906 +0.00(+0.00%)
Sep 27, 2022 9.820 9.830 9.820 9.830 11,468 +0.01(+0.10%)
Sep 26, 2022 9.800 9.820 9.800 9.820 366 +0.00(+0.00%)
Sep 22, 2022 9.820 0 +0.00(+0.00%)
Sep 21, 2022 9.820 9.820 9.820 9.820 107 +0.00(+0.00%)
Sep 16, 2022 9.820 308 +0.01(+0.10%)
Sep 14, 2022 9.810 2 +0.00(+0.00%)
Sep 13, 2022 9.810 9.810 9.810 9.810 524 +0.01(+0.05%)
Sep 12, 2022 9.820 9.820 9.780 9.805 23,675 -0.03(-0.25%)
Sep 09, 2022 9.820 9.830 9.820 9.830 2,204 +0.00(+0.00%)
Sep 08, 2022 9.800 9.830 9.760 9.830 170,992 +0.02(+0.20%)
Sep 07, 2022 9.810 9.810 9.810 9.810 105 +0.01(+0.10%)
Sep 06, 2022 9.820 9.820 9.800 9.800 45,222 -0.02(-0.20%)
Aug 31, 2022 9.820 0 +0.01(+0.10%)
Aug 30, 2022 9.810 9.810 9.810 9.810 247 +0.00(+0.00%)
Aug 29, 2022 9.800 9.810 9.800 9.810 1,555 -0.02(-0.20%)
Aug 23, 2022 9.830 2 +0.01(+0.10%)
Aug 22, 2022 9.840 9.840 9.810 9.820 81,828 -0.03(-0.30%)
Aug 19, 2022 9.850 9.850 9.850 9.850 526 +0.02(+0.20%)
Aug 18, 2022 9.830 9.830 9.830 9.830 100,000 -0.01(-0.10%)
Aug 17, 2022 9.830 9.840 9.810 9.840 35,169 +0.01(+0.10%)
Aug 15, 2022 9.830 200 +0.00(+0.00%)
Aug 09, 2022 9.830 1 -0.02(-0.20%)
Aug 08, 2022 9.850 9.850 9.850 9.850 525 +0.02(+0.20%)
Aug 03, 2022 9.830 10 +0.01(+0.10%)
Aug 01, 2022 9.820 87 +0.00(+0.00%)
Jul 29, 2022 9.820 9.820 9.820 9.820 732 -0.01(-0.10%)
Jul 28, 2022 9.810 9.830 9.810 9.830 3,820 +0.02(+0.20%)
Jul 27, 2022 9.805 9.810 9.805 9.810 3,198 +0.02(+0.20%)
Jul 22, 2022 9.790 10 +0.00(+0.00%)
Jul 20, 2022 9.790 9 +0.00(+0.00%)
Jul 13, 2022 9.790 104 -0.01(-0.10%)
Jul 12, 2022 9.770 9.800 9.770 9.800 305 +0.03(+0.31%)
Jul 11, 2022 9.770 9.770 9.760 9.770 2,013 +0.01(+0.10%)
Jul 07, 2022 9.760 0 -0.01(-0.10%)
Jul 05, 2022 9.770 1 +0.02(+0.21%)
Jun 28, 2022 9.750 0 -0.02(-0.22%)
Jun 23, 2022 9.771 1 +0.01(+0.11%)
Jun 17, 2022 9.760 28 +0.00(+0.00%)
Jun 14, 2022 9.760 118 -0.02(-0.20%)
Jun 10, 2022 9.780 0 +0.02(+0.20%)
Jun 09, 2022 9.760 9.760 9.750 9.760 10,583 +0.01(+0.10%)
Jun 03, 2022 9.750 211 +0.00(+0.00%)
Jun 02, 2022 9.750 9.750 9.750 9.750 2,695 +0.00(+0.00%)
May 27, 2022 9.750 0 +0.01(+0.10%)
May 26, 2022 9.740 9.740 9.730 9.740 147,994 -0.01(-0.07%)
May 25, 2022 9.758 9.758 9.746 9.746 1,936 -0.00(-0.04%)
May 24, 2022 9.750 9.750 9.750 9.750 1,002 +0.02(+0.21%)
May 23, 2022 9.740 9.740 9.725 9.730 5,327 -0.01(-0.15%)
May 20, 2022 9.730 9.745 9.730 9.745 2,341 +0.01(+0.15%)
May 19, 2022 9.750 9.750 9.730 9.730 164,452 +0.00(+0.00%)
May 18, 2022 9.730 9.730 9.730 9.730 15,786 +0.00(+0.00%)
May 17, 2022 9.730 9.730 9.730 9.730 270 +0.00(+0.00%)
May 16, 2022 9.740 9.740 9.730 9.730 6,520 -0.01(-0.10%)
May 13, 2022 9.745 9.745 9.740 9.740 1,030 -0.01(-0.10%)
May 12, 2022 9.750 9.750 9.750 9.750 3,426 +0.00(+0.00%)
May 11, 2022 9.790 9.790 9.750 9.750 1,287 +0.00(+0.00%)
May 10, 2022 9.750 9.760 9.750 9.750 2,136 -0.03(-0.31%)
May 09, 2022 9.780 9.790 9.760 9.780 7,508 -0.01(-0.10%)
May 04, 2022 9.790 11 +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.