KL Acquisition Corp (NQ: KLAQU )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 26, 2022 | 9.820 | 1 | -0.02(-0.20%) | |||
| May 20, 2022 | 9.840 | 0 | +0.03(+0.31%) | |||
| May 19, 2022 | 9.830 | 9.830 | 9.790 | 9.810 | 22,030 | -0.02(-0.20%) |
| May 17, 2022 | 9.830 | 0 | +0.05(+0.51%) | |||
| May 16, 2022 | 9.750 | 9.780 | 9.750 | 9.780 | 354 | -0.02(-0.20%) |
| May 13, 2022 | 9.800 | 9.800 | 9.800 | 9.800 | 100 | -0.02(-0.20%) |
| May 12, 2022 | 9.850 | 9.860 | 9.820 | 9.820 | 22,332 | -0.03(-0.30%) |
| May 11, 2022 | 9.850 | 9.850 | 9.850 | 9.850 | 300 | +0.00(+0.00%) |
| May 10, 2022 | 9.850 | 9.850 | 9.850 | 9.850 | 100 | -0.05(-0.53%) |
| Apr 22, 2022 | 9.903 | 0 | +0.00(+0.03%) | |||
| Apr 07, 2022 | 9.900 | 0 | +0.08(+0.81%) | |||
| Apr 06, 2022 | 9.900 | 9.900 | 9.820 | 9.820 | 200 | +0.01(+0.10%) |
| Mar 31, 2022 | 9.810 | 0 | -0.04(-0.46%) | |||
| Mar 18, 2022 | 9.855 | 0 | -0.01(-0.15%) | |||
| Mar 07, 2022 | 9.870 | 0 | +0.03(+0.30%) | |||
| Mar 04, 2022 | 9.850 | 9.850 | 9.840 | 9.840 | 1,300 | -0.04(-0.46%) |
| Feb 22, 2022 | 9.885 | 0 | +0.04(+0.46%) | |||
| Feb 17, 2022 | 9.840 | 0 | +0.02(+0.15%) | |||
| Feb 07, 2022 | 9.825 | 0 | -0.06(-0.56%) | |||
| Feb 04, 2022 | 9.880 | 9.900 | 9.880 | 9.880 | 937 | +0.00(+0.00%) |
| Feb 03, 2022 | 9.880 | 9.880 | 19,837 | -0.01(-0.10%) | ||
| Jan 27, 2022 | 9.890 | 0 | +0.02(+0.20%) | |||
| Jan 25, 2022 | 9.870 | 233 | +0.00(+0.00%) | |||
| Jan 18, 2022 | 9.870 | 3 | -0.04(-0.42%) | |||
| Jan 05, 2022 | 9.912 | 0 | +0.01(+0.12%) | |||
| Jan 04, 2022 | 9.900 | 9.900 | 9.900 | 9.900 | 200 | +0.00(+0.00%) |
| Dec 30, 2021 | 9.900 | 9.900 | 9.900 | 0 | +0.04(+0.41%) | |
| Dec 28, 2021 | 9.860 | 9.860 | 9.860 | 0 | -0.05(-0.50%) | |
| Dec 27, 2021 | 9.910 | 9.910 | 9.910 | 9.910 | 728 | -0.03(-0.30%) |
| Dec 23, 2021 | 9.930 | 9.959 | 9.897 | 9.940 | 3,532 | -0.06(-0.60%) |
| Dec 22, 2021 | 9.990 | 10.04 | 9.920 | 10.00 | 3,363 | +0.08(+0.81%) |
| Dec 20, 2021 | 9.920 | 9.920 | 9.920 | 0 | -0.04(-0.40%) | |
| Dec 15, 2021 | 9.960 | 9.960 | 9.960 | 0 | +0.00(+0.00%) | |
| Dec 10, 2021 | 9.960 | 9.960 | 9.960 | 0 | -0.14(-1.39%) | |
| Dec 08, 2021 | 10.10 | 10.10 | 10.10 | 0 | +0.15(+1.51%) | |
| Dec 03, 2021 | 9.950 | 9.950 | 9.950 | 0 | -0.02(-0.15%) | |
| Nov 30, 2021 | 9.965 | 9.965 | 9.965 | 0 | +0.02(+0.15%) | |
| Nov 26, 2021 | 9.950 | 9.950 | 9.950 | 0 | -0.02(-0.20%) | |
| Nov 23, 2021 | 9.970 | 9.970 | 9.970 | 0 | +0.02(+0.20%) | |
| Nov 22, 2021 | 9.910 | 9.950 | 9.900 | 9.950 | 7,702 | +0.04(+0.40%) |
| Nov 19, 2021 | 9.910 | 9.910 | 9.910 | 9.910 | 1,700 | +0.00(+0.00%) |
| Nov 15, 2021 | 9.910 | 9.910 | 9.910 | 0 | +0.03(+0.30%) | |
| Nov 12, 2021 | 9.880 | 9.880 | 9.880 | 9.880 | 200 | -0.05(-0.50%) |
| Nov 11, 2021 | 9.930 | 9.930 | 9.930 | 9.930 | 100 | -0.06(-0.60%) |
| Nov 09, 2021 | 9.930 | 9.990 | 9.880 | 9.990 | 1,844 | +0.04(+0.40%) |
| Nov 03, 2021 | 9.950 | 9.950 | 9.950 | 0 | -0.11(-1.09%) | |
| Nov 01, 2021 | 10.06 | 10.06 | 10.06 | 0 | +0.13(+1.31%) | |
| Oct 29, 2021 | 9.930 | 9.930 | 9.930 | 9.930 | 17,716 | -0.07(-0.70%) |
| Oct 27, 2021 | 10.00 | 10.00 | 10.00 | 0 | +0.02(+0.20%) | |
| Oct 26, 2021 | 9.980 | 9.980 | 9.980 | 9.980 | 3,251 | +0.02(+0.20%) |
| Oct 25, 2021 | 9.940 | 9.970 | 9.920 | 9.960 | 4,471 | +0.05(+0.50%) |
| Oct 21, 2021 | 9.910 | 9.910 | 9.910 | 18 | -0.02(-0.20%) | |
| Oct 15, 2021 | 9.930 | 9.930 | 9.930 | 0 | +0.01(+0.10%) | |
| Oct 14, 2021 | 9.920 | 9.920 | 9.920 | 9.920 | 100 | -0.03(-0.30%) |
| Oct 13, 2021 | 9.950 | 9.950 | 9.950 | 9.950 | 250,200 | +0.05(+0.51%) |
| Oct 12, 2021 | 9.920 | 9.920 | 9.900 | 9.900 | 17,701 | -0.04(-0.40%) |
| Oct 07, 2021 | 9.940 | 9.940 | 9.940 | 0 | -0.01(-0.10%) | |
| Oct 06, 2021 | 9.950 | 9.950 | 9.950 | 9.950 | 200,382 | +0.00(+0.00%) |
| Oct 04, 2021 | 9.950 | 9.950 | 9.950 | 3 | +0.06(+0.61%) | |
| Sep 29, 2021 | 9.890 | 9.890 | 9.890 | 0 | -0.04(-0.40%) | |
| Sep 23, 2021 | 9.930 | 9.930 | 9.930 | 0 | +0.01(+0.10%) | |
| Sep 22, 2021 | 9.950 | 9.950 | 9.920 | 9.920 | 201,183 | -0.03(-0.30%) |
| Sep 21, 2021 | 9.890 | 9.950 | 9.890 | 9.950 | 250,174 | +0.08(+0.78%) |
| Sep 20, 2021 | 9.878 | 9.878 | 9.873 | 9.873 | 952 | -0.05(-0.47%) |
| Sep 17, 2021 | 9.920 | 9.920 | 9.920 | 9.920 | 338 | +0.00(+0.00%) |
| Sep 16, 2021 | 9.850 | 9.920 | 9.830 | 9.920 | 7,810 | +0.02(+0.20%) |
| Sep 15, 2021 | 9.890 | 9.950 | 9.890 | 9.900 | 5,139 | +0.01(+0.10%) |
| Sep 14, 2021 | 9.870 | 9.890 | 9.870 | 9.890 | 1,680 | +0.04(+0.41%) |
| Sep 09, 2021 | 9.850 | 9.850 | 9.850 | 5 | +0.01(+0.10%) | |
| Sep 08, 2021 | 9.860 | 9.860 | 9.840 | 9.840 | 8,097 | -0.02(-0.20%) |
| Sep 07, 2021 | 9.850 | 9.860 | 9.840 | 9.860 | 32,647 | +0.05(+0.51%) |
| Sep 02, 2021 | 9.810 | 9.810 | 9.810 | 3 | -0.06(-0.64%) | |
| Sep 01, 2021 | 9.880 | 9.880 | 9.860 | 9.873 | 13,354 | -0.01(-0.07%) |
| Aug 27, 2021 | 9.880 | 9.880 | 9.880 | 0 | -0.02(-0.20%) | |
| Aug 26, 2021 | 9.901 | 9.901 | 9.900 | 9.900 | 871 | +0.00(+0.00%) |
| Aug 18, 2021 | 9.900 | 9.900 | 9.900 | 0 | -0.01(-0.12%) | |
| Aug 16, 2021 | 9.912 | 9.912 | 9.912 | 0 | -0.07(-0.68%) | |
| Aug 12, 2021 | 9.980 | 9.980 | 9.980 | 0 | +0.01(+0.10%) | |
| Aug 09, 2021 | 9.970 | 9.970 | 9.970 | 5 | +0.00(+0.00%) | |
| Aug 06, 2021 | 9.980 | 9.980 | 9.900 | 9.970 | 19,338 | -0.02(-0.20%) |
| Aug 05, 2021 | 9.950 | 9.990 | 9.930 | 9.990 | 9,594 | +0.07(+0.71%) |
| Aug 04, 2021 | 9.990 | 9.990 | 9.920 | 9.920 | 6,313 | -0.04(-0.40%) |
| Aug 02, 2021 | 9.960 | 9.960 | 9.960 | 0 | -0.03(-0.30%) | |
| Jul 30, 2021 | 9.990 | 9.990 | 9.990 | 9.990 | 1,208 | +0.00(+0.00%) |
| Jul 26, 2021 | 9.990 | 9.990 | 9.990 | 0 | -0.04(-0.40%) | |
| Jul 23, 2021 | 9.990 | 10.03 | 9.990 | 10.03 | 2,231 | +0.03(+0.30%) |
| Jul 22, 2021 | 10.00 | 10.00 | 9.990 | 10.00 | 3,031 | +0.01(+0.05%) |
| Jul 21, 2021 | 9.990 | 9.995 | 9.990 | 9.995 | 13,709 | +0.01(+0.15%) |
| Jul 20, 2021 | 9.960 | 9.980 | 9.960 | 9.980 | 718 | +0.02(+0.15%) |
| Jul 19, 2021 | 9.960 | 9.990 | 9.920 | 9.965 | 9,060 | -0.05(-0.55%) |
| Jul 15, 2021 | 10.02 | 10.02 | 10.02 | 0 | +0.03(+0.30%) | |
| Jul 13, 2021 | 9.990 | 9.990 | 9.990 | 0 | -0.01(-0.10%) | |
| Jul 12, 2021 | 10.00 | 10.00 | 10.00 | 10.00 | 8,392 | +0.03(+0.30%) |
| Jul 08, 2021 | 9.970 | 9.970 | 9.970 | 3 | -0.03(-0.30%) | |
| Jul 06, 2021 | 10.00 | 10.00 | 10.00 | 33 | +0.05(+0.50%) | |
| Jul 01, 2021 | 9.950 | 9.950 | 9.950 | 2 | -0.05(-0.50%) | |
| Jun 30, 2021 | 9.985 | 10.00 | 9.985 | 10.00 | 10,922 | +0.00(+0.00%) |
| Jun 28, 2021 | 10.00 | 10.00 | 10.00 | 8 | +0.00(+0.02%) | |
| Jun 22, 2021 | 9.998 | 9.998 | 9.998 | 14 | +0.05(+0.48%) | |
| Jun 21, 2021 | 9.950 | 9.950 | 9.950 | 9.950 | 1,007 | -0.00(-0.00%) |
| Jun 18, 2021 | 9.950 | 9.950 | 9.950 | 9.950 | 500 | -0.01(-0.10%) |
| Jun 17, 2021 | 9.950 | 9.960 | 9.950 | 9.960 | 1,520 | +0.03(+0.30%) |
| Jun 16, 2021 | 9.940 | 9.940 | 9.930 | 9.930 | 10,210 | -0.05(-0.50%) |
| Jun 15, 2021 | 9.950 | 9.980 | 9.950 | 9.980 | 878 | +0.02(+0.20%) |
| Jun 14, 2021 | 9.973 | 9.973 | 9.950 | 9.960 | 786 | +0.01(+0.10%) |
| Jun 10, 2021 | 9.950 | 9.950 | 9.950 | 0 | -0.02(-0.20%) | |
| Jun 09, 2021 | 9.970 | 9.970 | 9.970 | 9.970 | 100 | +0.01(+0.10%) |
| Jun 08, 2021 | 9.960 | 9.990 | 9.940 | 9.960 | 6,158 | +0.01(+0.10%) |
| Jun 07, 2021 | 9.991 | 9.991 | 9.940 | 9.950 | 5,910 | +0.01(+0.10%) |
| Jun 04, 2021 | 9.950 | 9.960 | 9.940 | 9.940 | 6,029 | -0.01(-0.10%) |
| Jun 03, 2021 | 9.950 | 9.950 | 9.940 | 9.950 | 17,691 | -0.01(-0.14%) |
| Jun 02, 2021 | 9.980 | 9.980 | 9.950 | 9.964 | 1,200 | -0.04(-0.36%) |
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.
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.
