Quantcast

Historical Stock Prices

KIN 
$9.65
*  
0.35
3.76%
Get KIN Alerts
*Delayed - data as of Apr. 20, 2018  -  Find a broker to begin trading KIN 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

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

Select the Timeframe:

Results for: 3 Month, From 20-JAN-2018 TO 20-APR-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.
04/20/2018 9.3 9.8 9.3 9.65 99,773
04/19/2018 9.4 9.45 9.25 9.3 61,018
04/18/2018 9.35 9.45 9.15 9.35 55,238
04/17/2018 9.25 9.4 9.25 9.35 101,756
04/16/2018 9.25 9.35 9.1 9.25 58,351
04/13/2018 9.25 9.45 9.1 9.2 97,625
04/12/2018 8.8 9.25 8.75 9.1 380,997
04/11/2018 8.7 8.9 8.55 8.8 58,423
04/10/2018 8.65 9.2 8.6 8.75 142,949
04/09/2018 8.5 8.75 8.45 8.6 21,031
04/06/2018 8.45 8.55 8.35 8.45 39,165
04/05/2018 8.4 8.65 8.35 8.45 84,278
04/04/2018 8.1 8.5 8.1 8.35 61,107
04/03/2018 8.3 8.35 8.15 8.2 61,058
04/02/2018 8.65 8.75 8.15 8.25 101,562
03/29/2018 8.45 8.8 8.35 8.65 155,140
03/28/2018 8.45 8.45 8.05 8.35 108,476
03/27/2018 9 9 8.35 8.4 160,399
03/26/2018 8.55 9.15 8.45 9.05 82,435
03/23/2018 8.65 8.8 8.55 8.55 91,046
03/22/2018 8.8 8.9 8.65 8.65 85,553
03/21/2018 8.8 9.05 8.75 8.85 69,501
03/20/2018 8.85 8.925 8.7 8.75 56,940
03/19/2018 9 9.05 8.7 8.8 337,387
03/16/2018 9.35 9.45 9 9.05 269,891
03/15/2018 9.35 9.45 9.25 9.35 119,667
03/14/2018 9.2 9.4 9.15 9.3 84,534
03/13/2018 9.4 9.4 9.05 9.2 35,150
03/12/2018 9.35 9.45 9.25 9.4 31,821
03/09/2018 9.05 9.4 9 9.4 38,003
03/08/2018 9.2 9.35 9.05 9.05 25,352
03/07/2018 9.05 9.4 9 9.2 79,636
03/06/2018 8.95 9.15 8.8 9.05 31,516
03/05/2018 9.2 9.2 8.85 9.1 43,349
03/02/2018 8.8 9.3 8.6 9.15 177,949
03/01/2018 8.9 8.95 8.6 8.9 74,714
02/28/2018 8.5 9 8.475 8.9 145,799
02/27/2018 8.5 8.65 8.3 8.55 46,943
02/26/2018 8.65 8.65 8.45 8.55 30,516
02/23/2018 8.6 8.6 8.4 8.6 25,725
02/22/2018 8.6 8.65 8.35 8.5 38,940
02/21/2018 8.55 8.7 8.4 8.5 40,562
02/20/2018 8.55 8.75 8.3242 8.55 57,840
02/16/2018 8.55 8.8 8.5 8.55 54,078
02/15/2018 8.5 8.7 8.305 8.55 61,638
02/14/2018 8.3 8.6 8.25 8.45 38,563
02/13/2018 8.15 8.55 8.15 8.45 50,057
02/12/2018 8.25 8.35 8.15 8.25 30,173
02/09/2018 8.05 8.35 7.9 8.2 106,165
02/08/2018 8.15 8.2 7.9 8 60,868
02/07/2018 7.8 8.2 7.8 8.1 123,717
02/06/2018 7.55 7.9 7.55 7.8 76,695
02/05/2018 8.4 8.4 7.65 7.7 104,623
02/02/2018 8.8 8.8 8.45 8.45 90,885
02/01/2018 8.75 8.9 8.65 8.8 35,252
01/31/2018 8.85 9 8.65 8.75 89,714
01/30/2018 9.1 9.1 8.75 8.85 52,263
01/29/2018 8.8 9.1 8.75 9.05 95,341
01/26/2018 8.75 8.9 8.75 8.85 41,311
01/25/2018 9.05 9.207 8.75 8.75 59,440
01/24/2018 9.1 9.3 8.9 9 40,631
01/23/2018 8.8 9.2 8.65 9.15 76,482
01/22/2018 8.95 9 8.65 8.75 101,186
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio