Singapore markets close in 3 hours 19 minutes

Kinetics Internet Adv A (KINAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
72.07+1.80 (+2.56%)
At close: 08:00PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 202472.0772.0772.0772.0772.07-
17 May 202470.2770.2770.2770.2770.27-
16 May 202469.1869.1869.1869.1869.18-
15 May 202469.5569.5569.5569.5569.55-
14 May 202467.1967.1967.1967.1967.19-
13 May 202467.9967.9967.9967.9967.99-
10 May 202467.0567.0567.0567.0567.05-
09 May 202467.8767.8767.8767.8767.87-
08 May 202466.6966.6966.6966.6966.69-
07 May 202467.2567.2567.2567.2567.25-
06 May 202467.3667.3667.3667.3667.36-
03 May 202466.5366.5366.5366.5366.53-
02 May 202464.9464.9464.9464.9464.94-
01 May 202463.5663.5663.5663.5663.56-
30 Apr 202464.9164.9164.9164.9164.91-
29 Apr 202467.6367.6367.6367.6367.63-
26 Apr 202467.9367.9367.9367.9367.93-
25 Apr 202468.3268.3268.3268.3268.32-
24 Apr 202467.6167.6167.6167.6167.61-
23 Apr 202468.9968.9968.9968.9968.99-
22 Apr 202468.9068.9068.9068.9068.90-
19 Apr 202467.5967.5967.5967.5967.59-
18 Apr 202467.1167.1167.1167.1167.11-
17 Apr 202465.8065.8065.8065.8065.80-
16 Apr 202466.8266.8266.8266.8266.82-
15 Apr 202467.0767.0767.0767.0767.07-
12 Apr 202469.4969.4969.4969.4969.49-
11 Apr 202471.3671.3671.3671.3671.36-
10 Apr 202471.0971.0971.0971.0971.09-
09 Apr 202470.4570.4570.4570.4570.45-
08 Apr 202471.8971.8971.8971.8971.89-
05 Apr 202469.7669.7669.7669.7669.76-
04 Apr 202470.3470.3470.3470.3470.34-
03 Apr 202468.7868.7868.7868.7868.78-
02 Apr 202468.5868.5868.5868.5868.58-
01 Apr 202470.7770.7770.7770.7770.77-
28 Mar 202471.5571.5571.5571.5571.55-
27 Mar 202470.2770.2770.2770.2770.27-
26 Mar 202470.3770.3770.3770.3770.37-
25 Mar 202471.5371.5371.5371.5371.53-
22 Mar 202467.4867.4867.4867.4867.48-
21 Mar 202468.2668.2668.2668.2668.26-
20 Mar 202468.5368.5368.5368.5368.53-
19 Mar 202467.6967.6967.6967.6967.69-
18 Mar 202468.8768.8768.8768.8768.87-
15 Mar 202470.0770.0770.0770.0770.07-
14 Mar 202470.0970.0970.0970.0970.09-
13 Mar 202472.2572.2572.2572.2572.25-
12 Mar 202470.9270.9270.9270.9270.92-
11 Mar 202471.1971.1971.1971.1971.19-
08 Mar 202469.6269.6269.6269.6269.62-
07 Mar 202468.6868.6868.6868.6868.68-
06 Mar 202468.1668.1668.1668.1668.16-
05 Mar 202465.6065.6065.6065.6065.60-
04 Mar 202468.8868.8868.8868.8868.88-
01 Mar 202466.4566.4566.4566.4566.45-
29 Feb 202465.9865.9865.9865.9865.98-
28 Feb 202464.9664.9664.9664.9664.96-
27 Feb 202463.4363.4363.4363.4363.43-
26 Feb 202461.9061.9061.9061.9061.90-
23 Feb 202460.0460.0460.0460.0460.04-
22 Feb 202460.5760.5760.5760.5760.57-
21 Feb 202459.7259.7259.7259.7259.72-
20 Feb 202460.0860.0860.0860.0860.08-
16 Feb 202460.2460.2460.2460.2460.24-
15 Feb 202460.0560.0560.0560.0560.05-
14 Feb 202459.7059.7059.7059.7059.70-
13 Feb 202458.2758.2758.2758.2758.27-
12 Feb 202459.0859.0859.0859.0859.08-
09 Feb 202457.6157.6157.6157.6157.61-
08 Feb 202456.4556.4556.4556.4556.45-
07 Feb 202455.7355.7355.7355.7355.73-
06 Feb 202454.8554.8554.8554.8554.85-
05 Feb 202454.3654.3654.3654.3654.36-
02 Feb 202454.7754.7754.7754.7754.77-
01 Feb 202454.8754.8754.8754.8754.87-
31 Jan 202454.6054.6054.6054.6054.60-
30 Jan 202455.4355.4355.4355.4355.43-
29 Jan 202455.3355.3355.3355.3355.33-
26 Jan 202454.4754.4754.4754.4754.47-
25 Jan 202453.1253.1253.1253.1253.12-
24 Jan 202453.1453.1453.1453.1453.14-
23 Jan 202452.8452.8452.8452.8452.84-
22 Jan 202453.4753.4753.4753.4753.47-
19 Jan 202453.5953.5953.5953.5953.59-
18 Jan 202453.5953.5953.5953.5953.59-
17 Jan 202454.4854.4854.4854.4854.48-
16 Jan 202454.7654.7654.7654.7654.76-
12 Jan 202455.2955.2955.2955.2955.29-
11 Jan 202456.3656.3656.3656.3656.36-
10 Jan 202456.2856.2856.2856.2856.28-
09 Jan 202455.4255.4255.4255.4255.42-
08 Jan 202455.4855.4855.4855.4855.48-
05 Jan 202454.4154.4154.4154.4154.41-
04 Jan 202454.3554.3554.3554.3554.35-
03 Jan 202453.5953.5953.5953.5953.59-
02 Jan 202454.5354.5354.5354.5354.53-
29 Dec 202353.0353.0353.0353.0353.03-
28 Dec 202353.3553.3553.3553.3553.35-
28 Dec 20230 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...