Kinetics Internet Adv C (KINCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | - |
| 16 May 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | - |
| 15 May 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | - |
| 14 May 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | - |
| 13 May 2024 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | - |
| 10 May 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | - |
| 09 May 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | - |
| 08 May 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | - |
| 07 May 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 06 May 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - |
| 03 May 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - |
| 02 May 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
| 01 May 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 30 Apr 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - |
| 29 Apr 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | - |
| 26 Apr 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
| 25 Apr 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
| 24 Apr 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | - |
| 23 Apr 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
| 22 Apr 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | - |
| 19 Apr 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| 18 Apr 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| 17 Apr 2024 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | - |
| 16 Apr 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | - |
| 15 Apr 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - |
| 12 Apr 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | - |
| 11 Apr 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | - |
| 10 Apr 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | - |
| 09 Apr 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
| 08 Apr 2024 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | - |
| 05 Apr 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | - |
| 04 Apr 2024 | 57.57 | 57.57 | 57.57 | 57.57 | 57.57 | - |
| 03 Apr 2024 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | - |
| 02 Apr 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - |
| 01 Apr 2024 | 57.91 | 57.91 | 57.91 | 57.91 | 57.91 | - |
| 28 Mar 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | - |
| 27 Mar 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | - |
| 26 Mar 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | - |
| 25 Mar 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | - |
| 22 Mar 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | - |
| 21 Mar 2024 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | - |
| 20 Mar 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | - |
| 19 Mar 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
| 18 Mar 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | - |
| 15 Mar 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - |
| 14 Mar 2024 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | - |
| 13 Mar 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - |
| 12 Mar 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | - |
| 11 Mar 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - |
| 08 Mar 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | - |
| 07 Mar 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | - |
| 06 Mar 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| 05 Mar 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | - |
| 04 Mar 2024 | 56.39 | 56.39 | 56.39 | 56.39 | 56.39 | - |
| 01 Mar 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - |
| 29 Feb 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | - |
| 28 Feb 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | - |
| 27 Feb 2024 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | - |
| 26 Feb 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | - |
| 23 Feb 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
| 22 Feb 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 21 Feb 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
| 20 Feb 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| 16 Feb 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
| 15 Feb 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | - |
| 14 Feb 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
| 13 Feb 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
| 12 Feb 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
| 09 Feb 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
| 08 Feb 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - |
| 07 Feb 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
| 06 Feb 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | - |
| 05 Feb 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
| 02 Feb 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
| 01 Feb 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
| 31 Jan 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
| 30 Jan 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 29 Jan 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | - |
| 26 Jan 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| 25 Jan 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
| 24 Jan 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | - |
| 23 Jan 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
| 22 Jan 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 19 Jan 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| 18 Jan 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| 17 Jan 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
| 16 Jan 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
| 12 Jan 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | - |
| 11 Jan 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
| 10 Jan 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
| 09 Jan 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 08 Jan 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
| 05 Jan 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | - |
| 04 Jan 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
| 03 Jan 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
| 02 Jan 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
| 29 Dec 2023 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
| 28 Dec 2023 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
| 28 Dec 2023 | 0 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.