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 (%)
Mar 31, 2022 5.190 5.690 4.660 4.820 1,458,128 -0.27(-5.30%)
Mar 30, 2022 4.900 5.367 4.700 5.090 1,711,055 -0.04(-0.78%)
Mar 29, 2022 4.520 5.900 4.510 5.130 7,276,887 +0.62(+13.75%)
Mar 28, 2022 4.970 5.250 4.410 4.510 1,997,920 -0.71(-13.60%)
Mar 25, 2022 4.280 6.200 4.010 5.220 39,413,404 +0.96(+22.54%)
Mar 24, 2022 4.960 4.960 4.260 4.260 1,387,350 -0.61(-12.53%)
Mar 23, 2022 4.780 5.330 4.750 4.870 2,665,063 -0.30(-5.80%)
Mar 22, 2022 5.260 5.400 4.600 5.170 4,577,912 -0.62(-10.71%)
Mar 21, 2022 6.850 7.200 5.260 5.790 26,555,848 +0.04(+0.70%)
Mar 18, 2022 5.680 7.540 5.570 5.750 110,131,072 +1.00(+21.05%)
Mar 17, 2022 3.400 6.190 3.070 4.750 123,992,464 +2.91(+158.15%)
Mar 16, 2022 1.560 1.980 1.560 1.840 452,431 +0.29(+18.71%)
Mar 15, 2022 1.570 1.680 1.510 1.550 100,406 -0.03(-1.90%)
Mar 14, 2022 1.740 1.740 1.548 1.580 109,843 -0.08(-4.82%)
Mar 11, 2022 1.780 1.820 1.650 1.660 63,426 -0.09(-5.14%)
Mar 10, 2022 1.850 1.870 1.730 1.750 213,908 -0.12(-6.42%)
Mar 09, 2022 1.740 1.913 1.710 1.870 392,682 +0.17(+10.00%)
Mar 08, 2022 1.610 1.770 1.520 1.700 172,150 +0.09(+5.59%)
Mar 07, 2022 1.650 1.690 1.540 1.610 148,700 -0.09(-5.29%)
Mar 04, 2022 1.730 1.780 1.680 1.700 118,905 -0.10(-5.56%)
Mar 03, 2022 1.970 1.970 1.800 1.800 114,403 -0.08(-4.26%)
Mar 02, 2022 1.910 1.930 1.800 1.880 208,438 -0.03(-1.57%)
Mar 01, 2022 2.010 2.090 1.910 1.910 162,877 -0.16(-7.73%)
Feb 28, 2022 2.460 2.590 1.890 2.070 645,900 -0.38(-15.51%)
Feb 25, 2022 2.460 2.650 2.440 2.450 173,408 -0.11(-4.30%)
Feb 24, 2022 2.410 2.610 2.400 2.560 279,158 -0.14(-5.19%)
Feb 23, 2022 3.000 3.110 2.660 2.700 172,896 -0.30(-10.00%)
Feb 22, 2022 3.790 3.790 3.000 3.000 279,446 -0.86(-22.28%)
Feb 18, 2022 3.860 0 -0.07(-1.78%)
Feb 17, 2022 3.950 4.140 3.650 3.930 443,307 -0.13(-3.20%)
Feb 16, 2022 4.020 4.300 3.870 4.060 413,415 +0.06(+1.50%)
Feb 15, 2022 4.150 4.300 3.900 4.000 174,459 -0.16(-3.85%)
Feb 14, 2022 4.300 4.380 4.110 4.160 101,679 -0.16(-3.70%)
Feb 11, 2022 4.460 4.640 4.230 4.320 313,342 -0.17(-3.79%)
Feb 10, 2022 4.520 4.690 4.362 4.490 311,058 -0.19(-4.06%)
Feb 09, 2022 4.600 4.770 4.430 4.680 451,904 -0.07(-1.47%)
Feb 08, 2022 4.340 5.500 4.340 4.750 1,488,456 +0.28(+6.26%)
Feb 07, 2022 4.230 4.630 4.230 4.470 544,246 +0.23(+5.42%)
Feb 04, 2022 4.590 4.700 4.140 4.240 231,532 -0.41(-8.82%)
Feb 03, 2022 5.050 4.650 4.650 83,114 -0.45(-8.82%)
Feb 02, 2022 5.650 5.660 5.080 5.100 109,609 -0.56(-9.89%)
Feb 01, 2022 5.570 5.770 5.500 5.660 226,362 +0.59(+11.64%)
Jan 28, 2022 5.750 5.800 4.900 5.070 598,426 -0.73(-12.59%)
Jan 27, 2022 5.770 6.730 5.440 5.800 914,349 -0.05(-0.85%)
Jan 26, 2022 6.550 7.030 5.850 5.850 568,647 -0.46(-7.29%)
Jan 25, 2022 6.830 6.830 5.760 6.310 1,499,662 -0.79(-11.13%)
Jan 24, 2022 7.250 8.300 6.710 7.100 1,583,524 -0.46(-6.08%)
Jan 21, 2022 7.120 7.730 6.725 7.560 1,112,516 +0.44(+6.18%)
Jan 20, 2022 7.000 7.650 6.560 7.120 2,013,318 -0.07(-0.97%)
Jan 19, 2022 6.500 7.670 6.274 7.190 4,051,017 +0.50(+7.47%)
Jan 18, 2022 5.780 6.910 5.630 6.690 3,271,036 +0.63(+10.40%)
Jan 14, 2022 6.060 0 -0.10(-1.62%)
Jan 13, 2022 6.920 7.200 6.060 6.160 2,692,869 -1.14(-15.62%)
Jan 12, 2022 7.169 7.840 6.480 7.300 30,416,992 +1.25(+20.66%)
Jan 11, 2022 4.540 7.320 4.300 6.050 19,908,888 +1.30(+27.37%)
Jan 10, 2022 6.450 6.690 4.660 4.750 515,676 -1.80(-27.47%)
Jan 07, 2022 6.500 7.160 6.310 6.549 143,024 -0.08(-1.22%)
Jan 06, 2022 6.530 6.800 6.200 6.630 98,976 +0.19(+2.95%)
Jan 05, 2022 6.960 7.000 6.440 6.440 86,413 -0.42(-6.12%)
Jan 04, 2022 6.530 6.870 6.360 6.860 201,210 +0.37(+5.70%)
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.