Kinetics Internet Adv C (KINCX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | - |
| May 20, 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | - |
| May 17, 2024 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | - |
| May 16, 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | - |
| May 15, 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | - |
| May 14, 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | - |
| May 13, 2024 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | - |
| May 10, 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | - |
| May 09, 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | - |
| May 08, 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | - |
| May 07, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| May 06, 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - |
| May 03, 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - |
| May 02, 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
| May 01, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Apr 30, 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - |
| Apr 29, 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | - |
| Apr 26, 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
| Apr 25, 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
| Apr 24, 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | - |
| Apr 23, 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
| Apr 22, 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | - |
| Apr 19, 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| Apr 18, 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| Apr 17, 2024 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | - |
| Apr 16, 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | - |
| Apr 15, 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - |
| Apr 12, 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | - |
| Apr 11, 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | - |
| Apr 10, 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | - |
| Apr 09, 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
| Apr 08, 2024 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | - |
| Apr 05, 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | - |
| Apr 04, 2024 | 57.57 | 57.57 | 57.57 | 57.57 | 57.57 | - |
| Apr 03, 2024 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | - |
| Apr 02, 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - |
| Apr 01, 2024 | 57.91 | 57.91 | 57.91 | 57.91 | 57.91 | - |
| Mar 28, 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | - |
| Mar 27, 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | - |
| Mar 26, 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | - |
| Mar 25, 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | - |
| Mar 22, 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | - |
| Mar 21, 2024 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | - |
| Mar 20, 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | - |
| Mar 19, 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
| Mar 18, 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | - |
| Mar 15, 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - |
| Mar 14, 2024 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | - |
| Mar 13, 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - |
| Mar 12, 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | - |
| Mar 11, 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - |
| Mar 08, 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | - |
| Mar 07, 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | - |
| Mar 06, 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| Mar 05, 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | - |
| Mar 04, 2024 | 56.39 | 56.39 | 56.39 | 56.39 | 56.39 | - |
| Mar 01, 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - |
| Feb 29, 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | - |
| Feb 28, 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | - |
| Feb 27, 2024 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | - |
| Feb 26, 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | - |
| Feb 23, 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
| Feb 22, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| Feb 21, 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
| Feb 20, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| Feb 16, 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
| Feb 15, 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | - |
| Feb 14, 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
| Feb 13, 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
| Feb 12, 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
| Feb 09, 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
| Feb 08, 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - |
| Feb 07, 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
| Feb 06, 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | - |
| Feb 05, 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
| Feb 02, 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
| Feb 01, 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
| Jan 31, 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
| Jan 30, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| Jan 29, 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | - |
| Jan 26, 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| Jan 25, 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
| Jan 24, 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | - |
| Jan 23, 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
| Jan 22, 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| Jan 19, 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| Jan 18, 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| Jan 17, 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
| Jan 16, 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
| Jan 12, 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | - |
| Jan 11, 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
| Jan 10, 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
| Jan 09, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| Jan 08, 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
| Jan 05, 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | - |
| Jan 04, 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
| Jan 03, 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
| Jan 02, 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
| Dec 29, 2023 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
| Dec 28, 2023 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.