ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
Kadant Inc

Kadant Inc (KAI)

330.3125
9.29
( 2.89% )
Updated: 10:22:40
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
118.34255.87957175369311.97335.02307.1972872323.99885839CS
417.58255.62226201516312.73335.02297.0759010314.76721826CS
1241.702514.4494300267288.61366.01285.6570197317.54577936CS
2615.39254.88774926966314.92366.01249.510477019300.08579343CS
52109.862549.8355636199220.45366.01214.2182104286.66496542CS
156117.872555.4850781397212.44366.01154.1958453240.28637382CS
260242.5725276.46740369387.74366.0152.711755662195.38345631CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

DateCloseChangeChange %OpenHighLowVolume
1726699200321.02-12.63-3.79330.3332.89999319.01107675
1726612800333.649997.82.39328.29335.02327.59576640
1726526400325.852.260.70323.58999325.87319.6276769
1726267200323.589999.693.09321.4246327.505315.61543759
1726180800313.899995.291.71310.455314.58999307.1954408
1726094400308.610.610.20306.58309.07298.75576976
17260080003084.831.59304.48308303.3999951771
1725921600303.172.060.68301.33999306.3301.16587458
1725662400301.11-1.87-0.62305.20999305.61297.0768216
1725576000302.98-4.94-1.60305.55307.7301.0899972578
1725489600307.924.541.50303.1330830152095
1725403200303.38-17.75-5.53319.99319.99301.6148197
1725057600321.1310.31319.33999322.94314.0560627
1724971200320.131.530.48322.2323.39999318.264438718
1724884800318.6-0.05-0.02318.36320.1316.3399944920
1724798400318.64999-2.03-0.63318.91320.38315.6549930966
1724712000320.680.430.13323.66324.55320.0237490
1724452800320.2510.093.25313.52999323.75310.3646451
1724366400310.16-2.75-0.88312.73312.73307.5738023
1724280000312.917.62.49309.48313.44306.5431968
1724193600305.31-2.04-0.66307.24310.98305.2350770
1724107200307.35-2.35-0.76309.27313.27999305.47549095
1723848000309.700.00310.29312.31307.1549957763
1723761600309.71.280.42318.32318.7730973115
1723675200308.427.392.45302.93308.44300121045
1723588800301.0299910.733.70292.64999302.16288.9364632
1723502400290.3-4.36-1.48294.64294.77288.9971181
1723243200294.66-5.57-1.86299.86300.6294.03557903
1723156800300.233.971.34299.97301.25297.6871917
1723070400296.26-7.04-2.32308.27999309.39296.2645694
1722984000303.31.280.42303.08999309.72302.2799952434
1722897600302.02-7.55-2.44292.89999302.945292.57123777
1722638400309.57-15.2-4.68312314301.86101246
1722552000324.77-26.72-7.60348.72348.72321.58999101114
1722465600351.49-5.15-1.44366.01366.01340.15176079
1722379200356.643.120.88354.84359.85351.9891789
1722292800353.52-2.31-0.65354.16359.55351.5267696
1722033600355.839.752.82351.11356.36351.1163136
1721947200346.0810.723.20338.39354.04336.4663509
1721860800335.36-12.72-3.65345.45349.645335.03556205
1721774400348.086.461.89342.52350.27342.4162905
1721688000341.629.782.95334.82342.495329.9841434
1721428800331.83999-1.68-0.50334.88336330.4450049
1721342400333.52-5.94-1.75336.17342.86333.0752191
1721256000339.46-1.82-0.53339.955343.395336.89114599
1721169600341.2812.083.67332342.367329.3390833
1721083200329.24.81.48325.43337.44325.43100523
1720824000324.399997.972.52319.79325.18318.1491860
1720737600316.439.873.22312.37319.555312.26469388
1720651200306.564.971.65302.52307.2899301.67543823
1720564800301.589991.910.64299.55303.02999298.2564807
1720478400299.682.870.97298.85301.99297.2934329
1720219200296.810.880.30295.07296.81292.3231860
1720040640295.933.21.09294.13296.79292.1228931
1719960000292.732.390.82295.39295.64999290.4578505
1719873600290.33999-3.44-1.17295.17295.17286.89999105432
1719614400293.779990.820.28295.58999296.20999290.45999232967
1719528000292.959996.582.30288.61294.95999285.64999191788
1719441600286.382.480.87279.64286.95999279.6454401
1719355200283.89999-3-1.05285.29285.29280.9788136
1719268800286.899992.730.96285.08289.8281.2749960762
1719009600284.172.390.85281.87286.205279.95140396
1718923200281.779991.60.57279.04282.72277.2566626

Your Recent History

Delayed Upgrade Clock