Quantcast

Historical Stock Prices

KIDS 
$34.04
*  
0.54
1.61%
Get KIDS Alerts
*Delayed - data as of Jan. 18, 2019  -  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 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 33.57 35 33.57 34.04 50,262
01/17/2019 32 33.68 32 33.5 24,100
01/16/2019 31.7 32.76 31.62 32.1 42,980
01/15/2019 32.37 32.75 31.5 31.71 34,883
01/14/2019 32.46 32.85 31.5 31.97 40,282
01/11/2019 32.01 32.8483 31.8 32.62 42,012
01/10/2019 32.11 33.015 31.85 32.5 37,890
01/09/2019 33.66 34.0152 32.28 32.55 44,613
01/08/2019 35.46 35.5 33.16 33.82 46,979
01/07/2019 32.81 35.21 32.81 34.92 61,475
01/04/2019 32 34.0624 32 33.08 77,491
01/03/2019 34.52 34.52 31.64 31.73 77,553
01/02/2019 34.8 35.37 32.73 34.85 85,600
12/31/2018 34.19 35 33.71 34.88 78,953
12/28/2018 34.15 34.625 33.01 34.22 47,646
12/27/2018 31.77 34.39 31.37 34.34 47,259
12/26/2018 28.58 33.04 28.58 32.36 42,499
12/24/2018 29.3 29.85 28.24 28.24 16,624
12/21/2018 30.45 31.83 29.14 29.26 122,102
12/20/2018 31.94 31.94 30 30.52 34,832
12/19/2018 33.49 33.79 31.314 31.82 77,970
12/18/2018 33.5 34.36 32.38 33.23 74,603
12/17/2018 33.03 33.78 29.81 33.12 77,154
12/14/2018 31.28 33.515 31.06 32.96 59,731
12/13/2018 31.21 32.22 30.545 31.38 29,715
12/12/2018 30.88 31.4399 30.54 30.9 41,965
12/11/2018 31.65 31.65 29.94 30.7 55,011
12/10/2018 32.86 34 29.89 31.49 75,790
12/07/2018 27.25 34.56 27.2 33.1 965,661
12/06/2018 30 30.261 29.35 30 15,560
12/04/2018 30.63 30.77 29.2384 29.95 12,597
12/03/2018 31.74 32.1923 30 30.96 17,329
11/30/2018 31.34 32.45 31.16 31.27 36,756
11/29/2018 31.99 31.99 30.4501 31.69 19,677
11/28/2018 30.42 32.6696 30.0268 31.7 40,665
11/27/2018 28.39 30.17 28.17 29.9 21,349
11/26/2018 28.32 28.7 27.86 28.38 20,097
11/23/2018 27.6 27.99 26.805 27.89 6,733
11/21/2018 26.87 28 26.385 27.44 14,309
11/20/2018 26.61 27.97 26.23 26.33 39,580
11/19/2018 27.77 28.6 26.84 27.1 36,601
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
*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