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

Kidpik Corp. - Common Stock (NQ: PIK )

2.910 +0.010 (+0.34%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 13, 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, 2022 1.930 1.960 1.850 1.900 118,368 -0.06(-3.06%)
May 27, 2022 1.960 2.100 1.900 1.960 143,186 -0.04(-2.00%)
May 26, 2022 2.000 2.100 1.950 2.000 65,689 -0.01(-0.50%)
May 25, 2022 2.240 2.380 1.980 2.010 225,803 -0.31(-13.36%)
May 24, 2022 2.110 2.380 2.090 2.320 376,439 +0.09(+4.04%)
May 23, 2022 1.990 2.280 1.980 2.230 400,943 +0.20(+9.85%)
May 20, 2022 1.830 2.050 1.771 2.030 565,264 +0.14(+7.41%)
May 19, 2022 2.100 2.100 1.760 1.890 1,064,515 -0.31(-14.09%)
May 18, 2022 2.320 2.620 2.040 2.200 22,285,664 +0.36(+19.57%)
May 17, 2022 1.680 1.930 1.680 1.840 310,312 -0.11(-5.64%)
May 16, 2022 1.900 1.950 1.750 1.950 252,403 +0.04(+2.09%)
May 13, 2022 2.020 2.050 1.870 1.910 124,977 -0.01(-0.52%)
May 12, 2022 1.810 2.000 1.800 1.920 164,157 +0.03(+1.59%)
May 11, 2022 1.970 2.100 1.800 1.890 146,595 -0.07(-3.57%)
May 10, 2022 2.010 2.074 1.850 1.960 136,846 +0.01(+0.51%)
May 09, 2022 2.130 2.190 1.950 1.950 123,646 -0.25(-11.36%)
May 06, 2022 2.120 2.250 2.010 2.200 201,970 +0.03(+1.38%)
May 05, 2022 2.210 2.220 2.120 2.170 145,259 -0.06(-2.69%)
May 04, 2022 2.400 2.407 2.111 2.230 177,987 -0.12(-5.11%)
May 03, 2022 2.210 2.450 2.164 2.350 371,284 +0.10(+4.44%)
May 02, 2022 1.950 2.280 1.920 2.250 379,980 +0.33(+17.19%)
Apr 29, 2022 2.030 2.053 1.850 1.920 99,704 -0.14(-6.80%)
Apr 28, 2022 1.970 2.070 1.850 2.060 94,240 +0.05(+2.49%)
Apr 27, 2022 2.070 2.180 1.980 2.010 194,514 -0.05(-2.43%)
Apr 26, 2022 2.200 2.225 2.020 2.060 103,202 -0.16(-7.21%)
Apr 25, 2022 2.030 2.280 2.030 2.220 118,605 +0.11(+5.21%)
Apr 22, 2022 2.170 2.470 2.020 2.110 475,436 -0.10(-4.52%)
Apr 21, 2022 2.370 2.385 2.160 2.210 129,136 -0.16(-6.75%)
Apr 20, 2022 2.510 2.570 2.330 2.370 174,574 -0.22(-8.49%)
Apr 19, 2022 2.600 2.690 2.461 2.590 237,543 +0.09(+3.60%)
Apr 18, 2022 2.800 2.800 2.470 2.500 246,265 -0.28(-10.07%)
Apr 14, 2022 2.680 2.950 2.552 2.780 762,041 +0.07(+2.58%)
Apr 13, 2022 2.740 2.950 2.640 2.710 220,093 -0.01(-0.37%)
Apr 12, 2022 3.130 3.340 2.670 2.720 676,576 -0.39(-12.54%)
Apr 11, 2022 3.290 3.380 2.910 3.110 201,006 -0.30(-8.80%)
Apr 08, 2022 3.670 3.770 3.270 3.410 280,361 -0.30(-8.09%)
Apr 07, 2022 3.810 4.060 3.620 3.710 241,140 -0.15(-3.89%)
Apr 06, 2022 3.770 4.460 3.770 3.860 1,168,381 -0.15(-3.74%)
Apr 05, 2022 4.000 4.159 3.760 4.010 446,244 -0.05(-1.23%)
Apr 04, 2022 4.160 4.350 4.020 4.060 517,527 -0.01(-0.25%)
Apr 01, 2022 4.450 4.650 4.030 4.070 1,126,954 -0.75(-15.56%)
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%)
Jan 03, 2022 6.200 6.730 6.120 6.490 118,513 +0.22(+3.51%)
Dec 31, 2021 6.100 6.380 5.880 6.270 36,031 +0.11(+1.79%)
Dec 30, 2021 6.330 6.400 6.160 6.160 25,746 -0.13(-2.07%)
Dec 29, 2021 6.600 6.600 6.220 6.290 119,671 -0.40(-5.98%)
Dec 28, 2021 6.840 7.840 6.550 6.690 502,145 -0.15(-2.19%)
Dec 27, 2021 6.890 7.150 6.150 6.840 249,560 -0.13(-1.87%)
Dec 23, 2021 6.860 7.100 6.690 6.970 130,755 -0.04(-0.57%)
Dec 22, 2021 6.840 7.485 6.300 7.010 154,229 -0.20(-2.82%)
Dec 21, 2021 7.310 7.650 7.010 7.214 116,681 -0.15(-1.99%)
Dec 20, 2021 6.810 7.700 6.750 7.360 90,219 +0.61(+9.04%)
Dec 17, 2021 7.080 7.340 6.720 6.750 110,843 -0.44(-6.12%)
Dec 16, 2021 7.550 7.790 7.000 7.190 143,715 -0.41(-5.39%)
Dec 15, 2021 7.920 8.000 7.470 7.600 174,198 -0.39(-4.88%)
Dec 14, 2021 7.800 8.180 7.740 7.990 153,400 +0.09(+1.14%)
Dec 13, 2021 7.380 8.420 7.380 7.900 524,694 +0.33(+4.36%)
Dec 10, 2021 6.860 8.010 6.520 7.570 1,116,121 +0.72(+10.51%)
Dec 09, 2021 6.880 8.140 6.742 6.850 277,147 -0.21(-2.97%)
Dec 08, 2021 6.870 7.580 5.650 7.060 319,867 +0.19(+2.77%)
Dec 06, 2021 6.870 6.870 6.870 694 +0.59(+9.39%)
Dec 03, 2021 6.400 6.750 5.604 6.280 4,776 -0.17(-2.64%)
Dec 02, 2021 5.610 6.450 5.248 6.450 96,043 +0.71(+12.37%)
Dec 01, 2021 6.000 6.890 5.610 5.740 41,679 -0.27(-4.49%)
Nov 30, 2021 6.370 6.640 6.000 6.010 6,751 -0.48(-7.40%)
Nov 29, 2021 6.300 6.580 6.300 6.490 9,156 +0.16(+2.53%)
Nov 26, 2021 6.130 6.330 6.040 6.330 4,409 +0.01(+0.16%)
Nov 24, 2021 5.850 6.340 5.690 6.320 65,426 +0.59(+10.30%)
Nov 23, 2021 5.730 6.250 5.600 5.730 26,703 -0.05(-0.87%)
Nov 22, 2021 7.370 7.575 5.780 5.780 143,276 -1.59(-21.57%)
Nov 19, 2021 7.300 7.700 7.300 7.370 102,599 +0.00(+0.00%)
Nov 18, 2021 7.800 7.510 7.290 7.370 52,901 -0.36(-4.66%)
Nov 17, 2021 7.720 7.857 7.710 7.730 56,783 -0.10(-1.28%)
Nov 16, 2021 7.610 8.250 7.556 7.830 160,950 +0.10(+1.29%)
Nov 15, 2021 7.480 7.990 7.480 7.730 176,570 +0.14(+1.84%)
Nov 12, 2021 7.920 8.030 7.450 7.590 386,301 -0.91(-10.71%)
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.