New Zealand markets closed

Kinetics Internet Adv C (KINCX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
57.09-0.39 (-0.68%)
At close: 08:01PM EDT
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 202457.0957.0957.0957.0957.09-
01 Jul 202457.4857.4857.4857.4857.48-
28 Jun 202456.1156.1156.1156.1156.11-
27 Jun 202456.8456.8456.8456.8456.84-
26 Jun 202456.7756.7756.7756.7756.77-
25 Jun 202457.2557.2557.2557.2557.25-
24 Jun 202455.9955.9955.9955.9955.99-
21 Jun 202458.2358.2358.2358.2358.23-
20 Jun 202458.8958.8958.8958.8958.89-
18 Jun 202458.5058.5058.5058.5058.50-
17 Jun 202459.3759.3759.3759.3759.37-
14 Jun 202458.7158.7158.7158.7158.71-
13 Jun 202459.4059.4059.4059.4059.40-
12 Jun 202460.0660.0660.0660.0660.06-
11 Jun 202459.8559.8559.8559.8559.85-
10 Jun 202460.1260.1260.1260.1260.12-
07 Jun 202457.9357.9357.9357.9357.93-
06 Jun 202458.6958.6958.6958.6958.69-
05 Jun 202459.0859.0859.0859.0859.08-
04 Jun 202458.5258.5258.5258.5258.52-
03 Jun 202458.1358.1358.1358.1358.13-
31 May 202457.7157.7157.7157.7157.71-
30 May 202458.1658.1658.1658.1658.16-
29 May 202457.4457.4457.4457.4457.44-
28 May 202458.0658.0658.0658.0658.06-
24 May 202458.4358.4358.4358.4358.43-
23 May 202457.4457.4457.4457.4457.44-
22 May 202458.5858.5858.5858.5858.58-
21 May 202458.5658.5658.5658.5658.56-
20 May 202458.9458.9458.9458.9458.94-
17 May 202457.4757.4757.4757.4757.47-
16 May 202456.5856.5856.5856.5856.58-
15 May 202456.8856.8856.8856.8856.88-
14 May 202454.9654.9654.9654.9654.96-
13 May 202455.6155.6155.6155.6155.61-
10 May 202454.8454.8454.8454.8454.84-
09 May 202455.5155.5155.5155.5155.51-
08 May 202454.5554.5554.5554.5554.55-
07 May 202455.0055.0055.0055.0055.00-
06 May 202455.0955.0955.0955.0955.09-
03 May 202454.4254.4254.4254.4254.42-
02 May 202453.1253.1253.1253.1253.12-
01 May 202452.0052.0052.0052.0052.00-
30 Apr 202453.1053.1053.1053.1053.10-
29 Apr 202455.3255.3255.3255.3255.32-
26 Apr 202455.5755.5755.5755.5755.57-
25 Apr 202455.9055.9055.9055.9055.90-
24 Apr 202455.3155.3155.3155.3155.31-
23 Apr 202456.4456.4456.4456.4456.44-
22 Apr 202456.3756.3756.3756.3756.37-
19 Apr 202455.3055.3055.3055.3055.30-
18 Apr 202454.9054.9054.9054.9054.90-
17 Apr 202453.8353.8353.8353.8353.83-
16 Apr 202454.6654.6654.6654.6654.66-
15 Apr 202454.8854.8854.8854.8854.88-
12 Apr 202456.8656.8656.8656.8656.86-
11 Apr 202458.3958.3958.3958.3958.39-
10 Apr 202458.1758.1758.1758.1758.17-
09 Apr 202457.6557.6557.6557.6557.65-
08 Apr 202458.8358.8358.8358.8358.83-
05 Apr 202457.0957.0957.0957.0957.09-
04 Apr 202457.5757.5757.5757.5757.57-
03 Apr 202456.2956.2956.2956.2956.29-
02 Apr 202456.1256.1256.1256.1256.12-
01 Apr 202457.9157.9157.9157.9157.91-
28 Mar 202458.5658.5658.5658.5658.56-
27 Mar 202457.5157.5157.5157.5157.51-
26 Mar 202457.5957.5957.5957.5957.59-
25 Mar 202458.5558.5558.5558.5558.55-
22 Mar 202455.2355.2355.2355.2355.23-
21 Mar 202455.8755.8755.8755.8755.87-
20 Mar 202456.1056.1056.1056.1056.10-
19 Mar 202455.4055.4055.4055.4055.40-
18 Mar 202456.3756.3756.3756.3756.37-
15 Mar 202457.3557.3557.3557.3557.35-
14 Mar 202457.3757.3757.3757.3757.37-
13 Mar 202459.1559.1559.1559.1559.15-
12 Mar 202458.0558.0558.0558.0558.05-
11 Mar 202458.2858.2858.2858.2858.28-
08 Mar 202456.9956.9956.9956.9956.99-
07 Mar 202456.2256.2256.2256.2256.22-
06 Mar 202455.8055.8055.8055.8055.80-
05 Mar 202453.7153.7153.7153.7153.71-
04 Mar 202456.3956.3956.3956.3956.39-
01 Mar 202454.4054.4054.4054.4054.40-
29 Feb 202454.0254.0254.0254.0254.02-
28 Feb 202453.1853.1853.1853.1853.18-
27 Feb 202451.9351.9351.9351.9351.93-
26 Feb 202450.6850.6850.6850.6850.68-
23 Feb 202449.1649.1649.1649.1649.16-
22 Feb 202449.6049.6049.6049.6049.60-
21 Feb 202448.9048.9048.9048.9048.90-
20 Feb 202449.2049.2049.2049.2049.20-
16 Feb 202449.3349.3349.3349.3349.33-
15 Feb 202449.1849.1849.1849.1849.18-
14 Feb 202448.8948.8948.8948.8948.89-
13 Feb 202447.7247.7247.7247.7247.72-
12 Feb 202448.3848.3848.3848.3848.38-
09 Feb 202447.1847.1847.1847.1847.18-
08 Feb 202446.2346.2346.2346.2346.23-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...