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

Kidpik Corp. - Common Stock (NQ: PIK )

4.180 +0.840 (+25.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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 31, 2024 3.300 4.950 3.262 4.180 4,258,719 +0.84(+25.15%)
May 30, 2024 3.260 3.370 3.240 3.340 12,259 +0.15(+4.70%)
May 29, 2024 3.550 3.550 3.080 3.190 19,708 +0.04(+1.27%)
May 28, 2024 3.150 3.200 3.140 3.150 5,933 -0.03(-0.94%)
May 24, 2024 3.050 3.190 2.970 3.180 24,849 +0.15(+4.95%)
May 23, 2024 3.080 3.163 2.950 3.030 37,889 -0.05(-1.62%)
May 22, 2024 3.240 3.320 3.070 3.080 9,997 -0.08(-2.53%)
May 21, 2024 3.250 3.250 3.160 3.160 17,023 -0.03(-0.94%)
May 20, 2024 3.190 3.436 3.130 3.190 36,794 -0.05(-1.54%)
May 17, 2024 3.270 3.300 3.060 3.240 30,829 -0.06(-1.82%)
May 16, 2024 3.420 3.420 3.270 3.300 13,902 +0.03(+0.92%)
May 15, 2024 3.330 3.790 3.270 3.270 62,367 -0.16(-4.66%)
May 14, 2024 3.350 3.648 3.330 3.430 100,860 -0.02(-0.58%)
May 13, 2024 3.700 3.740 3.450 3.450 32,501 -0.29(-7.75%)
May 10, 2024 3.800 3.810 3.710 3.740 17,393 -0.12(-3.11%)
May 09, 2024 3.660 3.959 3.660 3.860 36,679 +0.14(+3.76%)
May 08, 2024 3.610 3.796 3.610 3.720 13,540 +0.04(+1.09%)
May 07, 2024 3.700 3.770 3.640 3.680 10,492 +0.00(+0.00%)
May 06, 2024 3.670 3.935 3.620 3.680 76,493 +0.01(+0.27%)
May 03, 2024 3.820 4.115 3.670 3.670 77,491 -0.18(-4.68%)
May 02, 2024 3.740 3.960 3.710 3.850 31,664 +0.12(+3.22%)
May 01, 2024 3.780 3.865 3.680 3.730 18,108 -0.09(-2.36%)
Apr 30, 2024 4.000 4.100 3.800 3.820 74,097 -0.19(-4.74%)
Apr 29, 2024 4.170 4.430 3.500 4.010 467,520 -0.18(-4.30%)
Apr 26, 2024 4.150 4.750 4.120 4.190 200,052 -0.01(-0.24%)
Apr 25, 2024 4.070 4.400 4.020 4.200 114,006 +0.03(+0.72%)
Apr 24, 2024 4.200 4.349 4.010 4.170 65,913 -0.07(-1.65%)
Apr 23, 2024 3.320 4.260 3.310 4.240 363,364 +0.89(+26.57%)
Apr 22, 2024 3.550 3.760 3.295 3.350 156,886 -0.21(-5.90%)
Apr 19, 2024 3.700 4.090 3.560 3.560 94,978 -0.21(-5.57%)
Apr 18, 2024 3.910 4.396 3.750 3.770 205,283 -0.45(-10.66%)
Apr 17, 2024 3.700 4.790 3.667 4.220 1,093,824 +0.56(+15.30%)
Apr 16, 2024 3.910 4.100 3.580 3.660 119,870 -0.32(-8.04%)
Apr 15, 2024 3.920 5.300 3.780 3.980 1,115,838 +0.00(+0.00%)
Apr 12, 2024 4.100 4.250 3.980 3.980 24,872 -0.25(-5.91%)
Apr 11, 2024 4.230 4.440 4.060 4.230 58,481 -0.22(-4.94%)
Apr 10, 2024 4.590 4.790 4.310 4.450 52,138 -0.23(-4.91%)
Apr 09, 2024 5.010 5.680 4.612 4.680 234,258 -0.43(-8.41%)
Apr 08, 2024 4.460 5.500 4.460 5.110 425,995 +0.52(+11.33%)
Apr 05, 2024 4.660 4.790 4.410 4.590 71,158 -0.26(-5.36%)
Apr 04, 2024 4.630 4.960 4.450 4.850 105,905 +0.13(+2.75%)
Apr 03, 2024 4.600 4.980 4.320 4.720 294,018 -0.26(-5.22%)
Apr 02, 2024 5.700 6.960 4.860 4.980 6,524,591 +0.63(+14.48%)
Apr 01, 2024 4.260 4.450 3.510 4.350 2,117,103 -0.22(-4.81%)
Mar 28, 2024 5.420 4.600 4.580 4.570 9,613,010 +1.30(+39.76%)
Mar 27, 2024 3.250 3.430 3.110 3.270 184,830 +0.17(+5.48%)
Mar 26, 2024 3.510 3.510 3.050 3.100 52,384 -0.39(-11.17%)
Mar 25, 2024 4.060 4.220 3.420 3.490 82,417 -0.58(-14.25%)
Mar 22, 2024 4.440 4.805 4.059 4.070 113,982 -0.44(-9.76%)
Mar 21, 2024 4.370 5.129 4.370 4.510 116,240 +0.11(+2.50%)
Mar 20, 2024 4.700 5.543 4.252 4.400 301,375 -0.34(-7.17%)
Mar 19, 2024 4.500 5.050 4.450 4.740 209,473 +0.01(+0.21%)
Mar 18, 2024 4.420 5.430 4.230 4.730 550,591 +0.31(+7.01%)
Mar 15, 2024 4.240 4.580 4.100 4.420 121,785 +0.12(+2.79%)
Mar 14, 2024 4.080 4.500 3.840 4.300 334,033 -0.20(-4.44%)
Mar 13, 2024 4.570 4.900 4.150 4.500 379,621 -0.35(-7.22%)
Mar 12, 2024 4.230 5.488 4.100 4.850 1,447,547 -0.02(-0.41%)
Mar 11, 2024 9.040 10.70 4.500 4.870 32,572,500 +2.17(+80.37%)
Mar 08, 2024 2.560 3.350 2.330 2.700 1,619,691 +0.15(+5.88%)
Mar 07, 2024 1.980 5.690 1.980 2.550 13,442,855 +2.17(+564.24%)
Mar 06, 2024 0.3800 0.4168 0.3450 0.3839 391,653 +0.02(+5.76%)
Mar 05, 2024 0.3900 0.3937 0.3263 0.3630 123,895 +0.01(+2.25%)
Mar 04, 2024 0.3600 0.3744 0.3100 0.3550 196,221 -0.01(-2.74%)
Mar 01, 2024 0.3603 0.3800 0.3603 0.3650 8,937 -0.01(-1.38%)
Feb 29, 2024 0.3773 0.4020 0.3600 0.3701 25,452 +0.01(+1.40%)
Feb 28, 2024 0.3610 0.3770 0.3601 0.3650 13,666 -0.00(-1.19%)
Feb 27, 2024 0.3767 0.4200 0.3600 0.3694 61,641 +0.01(+2.61%)
Feb 26, 2024 0.3800 0.4080 0.3450 0.3600 107,089 -0.03(-6.49%)
Feb 23, 2024 0.3945 0.4199 0.3845 0.3850 104,130 -0.01(-2.41%)
Feb 22, 2024 0.3800 0.4000 0.3750 0.3945 40,534 -0.01(-3.47%)
Feb 21, 2024 0.3810 0.4199 0.3750 0.4087 28,024 +0.02(+4.53%)
Feb 20, 2024 0.3902 0.4299 0.3760 0.3910 46,083 -0.01(-2.81%)
Feb 16, 2024 0.4300 0.4300 0.3900 0.4023 139,675 -0.05(-10.24%)
Feb 15, 2024 0.4000 0.5035 0.3650 0.4482 404,692 +0.08(+21.14%)
Feb 14, 2024 0.4000 0.4099 0.3479 0.3700 128,890 -0.04(-10.84%)
Feb 13, 2024 0.3752 0.4390 0.3680 0.4150 394,062 +0.05(+12.47%)
Feb 12, 2024 0.3673 0.3900 0.3673 0.3690 84,916 +0.02(+5.73%)
Feb 09, 2024 0.3445 0.3672 0.3445 0.3490 45,685 -0.02(-4.72%)
Feb 08, 2024 0.3525 0.3675 0.3424 0.3663 26,978 +0.02(+6.11%)
Feb 07, 2024 0.3465 0.3570 0.3395 0.3452 73,740 +0.00(+0.06%)
Feb 06, 2024 0.3420 0.3569 0.3420 0.3450 10,789 -0.00(-0.78%)
Feb 05, 2024 0.3300 0.3568 0.3300 0.3477 6,642 +0.00(+0.78%)
Feb 02, 2024 0.3400 0.3570 0.3300 0.3450 24,891 +0.00(+0.55%)
Feb 01, 2024 0.3234 0.3573 0.3234 0.3431 37,884 -0.00(-1.27%)
Jan 31, 2024 0.3314 0.3595 0.3234 0.3475 137,361 +0.01(+3.12%)
Jan 30, 2024 0.3400 0.3500 0.3233 0.3370 13,956 -0.01(-2.32%)
Jan 29, 2024 0.3477 0.3550 0.3400 0.3450 23,656 -0.01(-1.43%)
Jan 26, 2024 0.3450 0.3600 0.3256 0.3500 31,912 +0.01(+2.88%)
Jan 25, 2024 0.3400 0.3756 0.3201 0.3402 49,628 +0.00(+0.59%)
Jan 24, 2024 0.3637 0.3799 0.3265 0.3382 38,988 -0.04(-11.02%)
Jan 23, 2024 0.3400 0.3850 0.3176 0.3801 23,419 +0.02(+5.58%)
Jan 22, 2024 0.3483 0.3699 0.3347 0.3600 31,025 +0.00(+0.64%)
Jan 19, 2024 0.3667 0.3820 0.3501 0.3577 60,551 +0.01(+2.17%)
Jan 18, 2024 0.3333 0.3790 0.3323 0.3501 169,426 +0.02(+6.09%)
Jan 17, 2024 0.3300 0.3300 0.3100 0.3300 26,120 -0.01(-2.02%)
Jan 16, 2024 0.3457 0.3457 0.3180 0.3368 41,733 -0.01(-3.47%)
Jan 12, 2024 0.3400 0.3490 0.3303 0.3489 14,223 +0.01(+2.65%)
Jan 11, 2024 0.3460 0.3499 0.3310 0.3399 25,677 -0.01(-2.83%)
Jan 10, 2024 0.3670 0.3700 0.3450 0.3498 57,982 -0.01(-3.10%)
Jan 09, 2024 0.3660 0.3700 0.3529 0.3610 44,468 -0.01(-2.70%)
Jan 08, 2024 0.3899 0.3900 0.3710 0.3710 20,999 -0.01(-1.72%)
Jan 05, 2024 0.3687 0.3849 0.3687 0.3775 43,521 -0.00(-0.66%)
Jan 04, 2024 0.3981 0.3981 0.3786 0.3800 31,899 -0.02(-4.55%)
Jan 03, 2024 0.3800 0.3989 0.3779 0.3981 46,111 +0.02(+5.35%)
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.