Quantcast

Historical Stock Prices

KIDS 
$28.62
*  
0.59
2.1%
Get KIDS Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading KIDS now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11/16/2018 27.97 30.19 27.92 28.52 47,223
11/15/2018 26.1 28.03 26.1 28.03 31,412
11/14/2018 26.5 27.967 25.11 26.36 194,962
11/13/2018 26.75 29.21 26 26.55 39,510
11/12/2018 28.8 28.9 26.5 26.55 34,055
11/09/2018 29.48 29.63 27.79 28.88 28,673
11/08/2018 29.48 30.44 27.79 29.71 25,773
11/07/2018 29 29.97 28.45 29.72 46,651
11/06/2018 29.7 30.455 28.295 28.8 44,838
11/05/2018 30.66 31.84 29.5 29.65 35,059
11/02/2018 31.44 32.63 30.13 30.65 35,807
11/01/2018 34 35.05 28.26 30.9 123,958
10/31/2018 35.31 36.02 34.52 34.73 30,406
10/30/2018 34.07 36 33.815 35.3 36,119
10/29/2018 34.02 34.37 31.65 34.03 53,485
10/26/2018 32.67 35 31.75 33.58 43,158
10/25/2018 32.49 33.59 31.8 33.25 23,244
10/24/2018 32.85 33.44 32.09 32.26 34,240
10/23/2018 32.78 33.6 32.62 32.93 6,398
10/22/2018 32.9 33.49 32.51 33.28 12,057
10/19/2018 32.74 33.7798 32.02 32.87 28,067
10/18/2018 33.36 33.77 31.35 32.76 36,194
10/17/2018 33.32 33.935 31.65 33.44 66,029
10/16/2018 31.91 33.8 31.815 33.37 46,854
10/15/2018 31.49 32.645 31.19 31.65 40,216
10/12/2018 32.52 33.3 30.66 31.49 27,875
10/11/2018 32.05 33.29 30.35 31.98 119,057
10/10/2018 35.69 35.69 32.76 33.19 57,766
10/09/2018 36.06 38.65 34.12 35.56 38,184
10/08/2018 36.97 37.47 34.185 36.01 82,323
10/05/2018 37.38 39.8113 36 37 38,842
10/04/2018 36.6 38.04 36.01 37.38 73,938
10/03/2018 36.8 37.6757 35.26 36.73 33,127
10/02/2018 37.02 37.02 35.27 36.63 56,793
10/01/2018 36.86 37.95 36.505 37.23 24,805
09/28/2018 35.37 36.98 34.57 36.64 29,754
09/27/2018 35.25 35.68 33.7775 35.52 44,564
09/26/2018 35.3 35.3666 33.62 35 59,828
09/25/2018 34.03 36.07 33.98 35.19 73,988
09/24/2018 32.54 34.14 31.731 34.1 51,198
09/21/2018 31.24 33.01 30.78 32.65 137,450
09/20/2018 32.14 32.65 30.36 31.25 100,994
09/19/2018 32.53 32.605 32 32.04 53,411
09/18/2018 32.46 32.96 32.071 32.5 62,369
09/17/2018 33.3 33.3 32.1271 32.36 45,972
09/14/2018 33.32 33.735 32.75 33.16 41,612
09/13/2018 33.84 33.99 32.96 33.49 110,600
09/12/2018 33.61 33.97 32.7364 33.63 34,122
09/11/2018 33.38 33.9 33.289 33.68 50,779
09/10/2018 33.5 33.95 33.155 33.54 45,384
09/07/2018 33.59 34.105 32.23 33.5 46,823
09/06/2018 33.89 35.3 33.71 33.81 19,931
09/05/2018 34.64 35.01 32.96 33.92 51,207
09/04/2018 34.82 35.5 33.9 34.6 43,080
08/31/2018 33.96 34.975 33.78 34.82 26,278
08/30/2018 32.37 34.45 32.37 34.06 50,765
08/29/2018 32.15 32.96 31.944 32.49 59,731
08/28/2018 31.74 32.4911 31.7 32.08 27,499
08/27/2018 32.43 32.6592 31.5 31.75 46,468
08/24/2018 31.43 32.45 31.43 32.18 35,882
08/23/2018 30.93 32.59 30.75 31.5 63,137
08/22/2018 30.04 31.36 30.02 30.86 41,135
08/21/2018 30.01 31.1547 29.261 30.26 61,822
08/20/2018 30.99 31.64 29.66 30.09 70,045
08/17/2018 29.65 31.8 29.65 30.56 93,380
08/16/2018 29.12 29.8 29.1 29.52 87,991
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for KIDS

Research Brokers before you trade

Want to trade FX?

Smart Portfolio