Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kismet Acquisition One Corp (NQ: KSMTU )

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 (%)
Aug 26, 2021 10.75 10.75 10.75 0 +0.20(+1.90%)
Aug 25, 2021 10.55 10.55 10.50 10.55 26,862 -0.20(-1.86%)
Aug 24, 2021 10.79 10.90 10.75 10.75 14,209 +0.20(+1.90%)
Aug 23, 2021 10.55 10.55 10.55 10.55 565 +0.56(+5.61%)
Aug 20, 2021 10.35 10.35 9.990 9.990 4,300 -0.55(-5.26%)
Aug 19, 2021 10.50 10.90 10.50 10.54 3,191 +0.18(+1.69%)
Aug 16, 2021 10.37 10.37 10.37 5 +0.36(+3.60%)
Aug 13, 2021 9.850 10.01 9.800 10.01 746 -0.24(-2.34%)
Aug 11, 2021 10.25 10.25 10.25 40 -0.11(-1.06%)
Aug 10, 2021 10.32 10.37 10.28 10.36 7,300 -0.03(-0.29%)
Aug 04, 2021 10.39 10.39 10.39 0 +0.09(+0.87%)
Jul 30, 2021 10.30 10.30 10.30 0 -0.05(-0.48%)
Jul 23, 2021 10.35 10.35 10.35 0 -0.01(-0.10%)
Jul 22, 2021 10.33 10.40 10.33 10.36 5,640 -0.07(-0.62%)
Jul 21, 2021 10.37 10.43 10.37 10.43 4,100 -0.02(-0.24%)
Jul 20, 2021 10.40 10.45 10.36 10.45 5,900 +0.06(+0.58%)
Jul 19, 2021 10.60 10.60 10.39 10.39 1,201 -0.25(-2.35%)
Jul 15, 2021 10.64 10.64 10.64 0 +0.19(+1.82%)
Jul 14, 2021 10.45 10.60 10.39 10.45 2,100 +0.11(+1.06%)
Jul 13, 2021 10.34 10.34 10.34 10.34 1,000 -0.40(-3.72%)
Jul 08, 2021 10.74 10.74 10.74 0 -0.05(-0.46%)
Jul 06, 2021 10.79 10.79 10.79 0 -0.19(-1.73%)
Jul 02, 2021 10.94 10.98 10.94 10.98 806 -0.02(-0.18%)
Jul 01, 2021 10.60 11.00 10.60 11.00 2,845 +0.40(+3.77%)
Jun 22, 2021 10.60 10.60 10.60 9 +0.20(+1.92%)
Jun 15, 2021 10.40 10.40 10.40 100 +0.16(+1.59%)
Jun 14, 2021 10.55 10.55 10.24 10.24 2,400 -0.06(-0.60%)
Jun 10, 2021 10.30 10.30 10.30 0 -0.08(-0.77%)
Jun 09, 2021 10.38 10.38 10.38 10.38 148 -0.30(-2.85%)
Jun 08, 2021 10.28 10.68 10.28 10.68 1,000 +0.43(+4.23%)
Jun 04, 2021 10.25 10.25 10.25 10 -0.93(-8.32%)
Jun 03, 2021 11.18 11.18 11.18 11.18 508 +1.02(+10.04%)
May 28, 2021 10.16 10.16 10.16 0 -0.38(-3.61%)
May 27, 2021 10.54 10.54 10.54 10.54 835 +0.44(+4.36%)
May 20, 2021 10.10 10.10 10.10 0 +0.10(+1.00%)
May 19, 2021 10.00 10.00 10.00 10.00 129 +0.10(+1.01%)
May 18, 2021 9.900 9.900 9.900 9.900 1,000 +0.40(+4.21%)
May 14, 2021 9.500 9.500 9.500 0 -0.50(-5.02%)
May 12, 2021 10.00 10.00 10.00 10 +0.36(+3.76%)
May 10, 2021 9.640 9.640 9.640 0 -0.40(-3.98%)
May 06, 2021 10.04 10.04 10.04 0 -0.21(-2.05%)
Apr 30, 2021 10.25 10.25 10.25 0 +0.00(+0.00%)
Apr 28, 2021 10.25 10.25 10.25 0 -0.03(-0.30%)
Apr 27, 2021 10.28 10.28 10.28 109 +0.00(+0.00%)
Apr 26, 2021 9.761 10.44 9.761 10.28 3,925 -0.03(-0.28%)
Apr 23, 2021 10.08 10.31 10.08 10.31 1,700 -0.53(-4.89%)
Apr 22, 2021 10.84 10.84 10.84 10.84 265 +0.92(+9.26%)
Apr 21, 2021 9.700 9.922 9.700 9.922 321 +0.55(+5.86%)
Apr 20, 2021 9.372 9.372 9.372 9.372 200 -1.30(-12.16%)
Apr 19, 2021 10.16 10.67 10.16 10.67 321 +0.47(+4.61%)
Apr 16, 2021 10.20 10.20 10.20 10.20 2,100 +0.41(+4.19%)
Apr 15, 2021 9.790 9.790 9.790 95 +0.00(+0.00%)
Apr 14, 2021 9.790 9.790 9.790 9.790 530 -1.21(-11.00%)
Apr 13, 2021 11.00 11.00 11.00 11.00 100 +0.88(+8.70%)
Apr 12, 2021 10.12 10.12 10.12 10.12 1,000 +0.00(+0.00%)
Apr 07, 2021 10.12 10.12 10.12 0 +0.00(+0.00%)
Apr 06, 2021 11.01 11.01 9.900 10.12 105,077 -0.22(-2.13%)
Apr 05, 2021 10.34 10.34 10.34 10.34 507 -0.64(-5.83%)
Apr 01, 2021 10.77 10.98 10.77 10.98 200 +0.82(+8.07%)
Mar 31, 2021 10.16 10.16 10.16 10.16 271 -0.13(-1.26%)
Mar 30, 2021 10.29 10.29 10.29 67 +0.00(+0.00%)
Mar 29, 2021 10.29 10.29 10.29 10.29 941 +0.00(+0.00%)
Mar 26, 2021 10.29 10.29 10.29 2 +0.00(+0.00%)
Mar 25, 2021 10.35 10.35 10.28 10.29 1,600 +0.02(+0.19%)
Mar 24, 2021 10.27 10.27 10.27 5 +0.00(+0.00%)
Mar 23, 2021 10.39 10.39 10.15 10.27 27,528 -0.03(-0.29%)
Mar 22, 2021 10.26 10.30 10.26 10.30 416 +0.00(+0.00%)
Mar 19, 2021 10.36 10.40 10.30 10.30 12,700 -0.05(-0.48%)
Mar 18, 2021 10.35 10.35 10.34 10.35 2,872 +0.23(+2.27%)
Mar 17, 2021 10.13 10.14 10.10 10.12 4,045 -0.32(-3.07%)
Mar 16, 2021 10.29 10.45 10.29 10.44 8,514 +0.04(+0.38%)
Mar 15, 2021 10.40 10.40 10.40 10.40 2,076 -0.01(-0.05%)
Mar 12, 2021 10.35 10.48 10.35 10.41 11,300 +0.06(+0.54%)
Mar 11, 2021 10.35 10.35 10.35 10.35 5,172 +0.02(+0.23%)
Mar 10, 2021 10.33 10.33 10.33 20 +0.00(+0.00%)
Mar 09, 2021 10.62 10.62 10.33 10.33 423 -0.52(-4.83%)
Mar 08, 2021 10.79 11.00 10.43 10.85 19,598 +0.40(+3.83%)
Mar 05, 2021 11.00 11.00 10.18 10.45 4,700 +0.02(+0.19%)
Mar 04, 2021 10.50 11.04 10.29 10.43 4,728 +0.00(+0.00%)
Mar 03, 2021 10.50 10.85 10.43 10.43 50,479 -0.32(-2.98%)
Mar 02, 2021 10.48 11.05 10.44 10.75 51,128 +0.39(+3.76%)
Mar 01, 2021 10.40 10.63 10.35 10.36 2,261 -0.18(-1.66%)
Feb 26, 2021 10.54 10.54 10.54 10.54 700 -0.06(-0.61%)
Feb 25, 2021 10.47 10.73 10.47 10.60 11,840 +0.03(+0.28%)
Feb 24, 2021 10.48 10.57 10.48 10.57 3,540 -0.03(-0.28%)
Feb 23, 2021 10.56 10.63 10.46 10.60 3,977 -0.04(-0.38%)
Feb 22, 2021 10.77 10.77 10.63 10.64 7,472 -0.06(-0.56%)
Feb 19, 2021 10.70 10.80 10.70 10.70 32,100 +0.04(+0.38%)
Feb 18, 2021 10.85 11.02 10.60 10.66 39,709 -0.01(-0.09%)
Feb 17, 2021 10.66 10.80 10.55 10.67 145,364 -0.06(-0.56%)
Feb 16, 2021 10.84 10.90 10.66 10.73 43,702 -0.17(-1.56%)
Feb 12, 2021 10.93 10.95 10.81 10.90 229,300 +0.05(+0.46%)
Feb 11, 2021 10.81 10.94 10.81 10.85 3,894 -0.06(-0.55%)
Feb 10, 2021 11.07 11.07 10.81 10.91 138,785 -0.05(-0.46%)
Feb 09, 2021 11.00 11.09 10.90 10.96 29,627 +0.02(+0.18%)
Feb 08, 2021 10.90 10.99 10.83 10.94 5,798 -0.01(-0.09%)
Feb 05, 2021 10.83 11.02 10.77 10.95 74,200 +0.05(+0.46%)
Feb 04, 2021 10.84 11.13 10.84 10.90 321,506 -0.03(-0.27%)
Feb 03, 2021 10.88 11.10 10.85 10.93 206,479 +0.05(+0.46%)
Feb 02, 2021 11.49 11.49 10.85 10.88 197,824 -0.39(-3.46%)
Feb 01, 2021 11.90 12.23 11.01 11.27 403,923 +0.17(+1.53%)
Jan 29, 2021 11.01 11.15 11.00 11.10 72,300 +0.00(+0.00%)
Jan 28, 2021 11.22 11.22 11.01 11.10 70,782 +0.09(+0.82%)
Jan 27, 2021 11.88 11.90 11.00 11.01 91,393 -0.69(-5.90%)
Jan 26, 2021 11.60 11.75 11.50 11.70 37,704 +0.20(+1.74%)
Jan 25, 2021 11.21 12.13 11.00 11.50 25,300 +0.40(+3.60%)
Jan 22, 2021 11.01 11.10 11.00 11.10 4,200 -0.10(-0.89%)
Jan 21, 2021 11.20 11.20 11.20 11.20 102 +0.21(+1.91%)
Jan 20, 2021 11.20 11.20 10.61 10.99 32,932 +0.39(+3.68%)
Jan 19, 2021 11.02 11.02 10.60 10.60 17,826 -0.40(-3.64%)
Jan 15, 2021 11.00 11.00 11.00 11.00 1,600 +0.00(+0.00%)
Jan 14, 2021 10.90 11.25 10.89 11.00 59,234 +0.15(+1.38%)
Jan 13, 2021 10.85 10.85 10.77 10.85 27,806 +0.05(+0.46%)
Jan 12, 2021 10.80 10.80 10.80 10.80 20,902 +0.15(+1.41%)
Jan 11, 2021 10.80 10.80 10.65 10.65 9,419 -0.04(-0.42%)
Jan 08, 2021 10.70 10.70 10.64 10.70 11,300 +0.19(+1.86%)
Jan 07, 2021 10.50 10.50 10.50 10.50 6,406 -0.19(-1.78%)
Jan 06, 2021 10.69 10.69 10.69 10.69 105 +0.19(+1.81%)
Jan 05, 2021 10.50 10.50 10.50 10.50 117 +0.00(+0.00%)
Jan 04, 2021 10.50 10.50 10.50 10.50 401 +0.00(+0.00%)
Dec 31, 2020 10.50 10.50 10.50 1 -0.16(-1.50%)
Dec 30, 2020 10.66 10.66 10.66 1 +0.00(+0.00%)
Dec 29, 2020 10.66 10.66 10.66 10.66 221 +0.13(+1.23%)
Dec 28, 2020 10.53 10.64 10.51 10.53 3,201 +0.03(+0.29%)
Dec 24, 2020 10.50 10.50 10.50 2 +0.00(+0.00%)
Dec 23, 2020 10.59 10.80 10.49 10.50 42,848 +0.00(+0.00%)
Dec 22, 2020 10.56 10.56 10.43 10.50 3,533 +0.11(+1.06%)
Dec 21, 2020 10.48 10.48 10.39 10.39 1,005 +0.33(+3.28%)
Dec 18, 2020 10.72 10.82 10.06 10.06 32,700 -0.34(-3.27%)
Dec 17, 2020 10.63 10.75 10.19 10.40 74,353 -0.10(-0.95%)
Dec 16, 2020 10.21 10.50 10.20 10.50 21,901 +0.12(+1.16%)
Dec 15, 2020 10.48 10.69 10.38 10.38 37,620 +0.13(+1.27%)
Dec 11, 2020 10.25 10.25 10.25 0 +0.09(+0.89%)
Dec 10, 2020 10.16 10.16 10.16 51 +0.00(+0.00%)
Dec 08, 2020 10.16 10.16 10.16 0 -0.32(-3.05%)
Dec 07, 2020 10.45 11.00 10.36 10.48 110,415 +0.22(+2.14%)
Dec 04, 2020 10.40 10.40 10.25 10.26 40,300 +0.01(+0.10%)
Dec 03, 2020 10.09 10.46 10.09 10.25 50,130 +0.20(+1.99%)
Dec 02, 2020 10.05 10.05 10.05 10.05 13,391 -0.14(-1.37%)
Dec 01, 2020 10.19 10.19 10.19 10.19 3,612 +0.14(+1.39%)
Nov 30, 2020 10.05 10.05 10.00 10.05 15,639 -0.02(-0.22%)
Nov 27, 2020 10.07 10.07 10.07 78 +0.00(+0.00%)
Nov 25, 2020 10.05 10.07 10.05 10.07 500 +0.02(+0.22%)
Nov 24, 2020 10.04 10.10 10.03 10.05 38,400 -0.01(-0.10%)
Nov 23, 2020 10.01 10.10 9.975 10.06 211,001 +0.06(+0.60%)
Nov 20, 2020 10.00 10.00 10.00 10.00 400 -0.05(-0.50%)
Nov 19, 2020 10.03 10.09 9.980 10.05 3,101 +0.07(+0.70%)
Nov 18, 2020 10.03 10.09 9.970 9.980 3,904 +0.01(+0.10%)
Nov 17, 2020 10.05 10.05 9.920 9.970 208,910 -0.03(-0.30%)
Nov 16, 2020 10.00 10.01 10.00 10.00 4,053 -0.03(-0.25%)
Nov 13, 2020 10.06 10.06 9.943 10.03 9,900 +0.06(+0.65%)
Nov 12, 2020 9.920 10.000 9.920 9.960 1,702 -0.08(-0.75%)
Nov 10, 2020 10.04 10.04 10.04 0 +0.12(+1.16%)
Nov 09, 2020 10.01 10.10 9.920 9.920 15,145 -0.13(-1.29%)
Nov 06, 2020 10.02 10.05 10.02 10.05 2,400 +0.06(+0.60%)
Nov 05, 2020 9.950 10.10 9.930 9.990 6,191 +0.07(+0.71%)
Nov 04, 2020 9.920 9.920 9.920 146 +0.00(+0.00%)
Nov 02, 2020 9.920 9.920 9.920 0 +0.00(+0.00%)
Oct 30, 2020 9.920 9.920 9.920 9.920 500 -0.08(-0.80%)
Oct 29, 2020 9.980 10.00 9.920 10.00 631,323 +0.05(+0.50%)
Oct 28, 2020 9.960 9.960 9.950 9.950 10,585 -0.05(-0.50%)
Oct 27, 2020 9.950 10.00 9.950 10.00 2,371 +0.05(+0.50%)
Oct 26, 2020 9.950 9.975 9.950 9.950 22,586 +0.00(+0.00%)
Oct 23, 2020 9.950 9.950 9.950 9.950 100 +0.00(+0.00%)
Oct 22, 2020 9.960 10.08 9.940 9.950 508,390 -0.13(-1.29%)
Oct 21, 2020 9.960 10.08 9.950 10.08 8,700 +0.12(+1.20%)
Oct 20, 2020 9.960 9.960 9.960 9.960 100 +0.01(+0.10%)
Oct 19, 2020 9.950 9.950 9.950 6 +0.00(+0.00%)
Oct 16, 2020 10.04 10.04 9.950 9.950 3,400 -0.02(-0.19%)
Oct 15, 2020 9.970 9.970 9.969 9.969 1,046 -0.02(-0.21%)
Oct 14, 2020 10.08 10.08 9.990 9.990 13,620 +0.04(+0.40%)
Oct 13, 2020 9.960 9.960 9.950 9.950 430 -0.05(-0.50%)
Oct 12, 2020 9.980 10.00 9.950 10.00 7,404 +0.03(+0.30%)
Oct 09, 2020 10.03 10.03 9.970 9.970 600 +0.02(+0.20%)
Oct 08, 2020 10.04 10.04 9.950 9.950 41,849 -0.02(-0.20%)
Oct 07, 2020 9.960 9.970 9.960 9.970 1,093 -0.05(-0.50%)
Oct 06, 2020 10.09 10.09 9.950 10.02 1,539 +0.06(+0.60%)
Oct 05, 2020 9.970 10.01 9.950 9.960 46,997 -0.01(-0.10%)
Oct 02, 2020 10.03 10.03 9.970 9.970 359,800 +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.