KNTK

Kinetik Historical Data

Company Name Stock Ticker Symbol Market Type
Kinetik Holdings Inc KNTK NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.02 -0.05% 36.40 12:52:24
Open Price Low Price High Price Close Price Prev Close
36.07 35.50 36.90 36.42
more quote information »

KNTK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week33.2936.9032.5134.04226,0573.119.34%
1 Month35.8640.5931.3035.98309,7560.541.51%
3 Months33.9641.1531.3037.12258,9382.447.18%
6 Months66.3387.7031.3044.66239,702-29.93-45.12%
1 Year61.8587.7031.3048.32237,500-25.45-41.15%
3 Years61.8587.7031.3048.32237,500-25.45-41.15%
5 Years61.8587.7031.3048.32237,500-25.45-41.15%

KNTK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 05 2022 36.42 0.74 2.07% 35.53 36.49 34.89 212,663
Oct 04 2022 35.68 1.60 4.69% 34.73 35.73 34.57 154,933
Oct 03 2022 34.08 1.50 4.6% 33.72 34.3924 33.54 161,002
Sep 30 2022 32.58 -0.47 -1.42% 32.67 33.20 32.51 366,534
Sep 29 2022 33.05 -0.70 -2.07% 33.29 33.4335 32.75 235,152
Sep 28 2022 33.75 1.87 5.87% 32.07 33.85 31.875 197,230
Sep 27 2022 31.88 0.29 0.92% 32.00 32.55 31.59 177,335
Sep 26 2022 31.59 -0.48 -1.5% 31.77 32.445 31.30 330,572
Sep 23 2022 32.07 -1.85 -5.45% 33.52 33.52 31.40 422,249
Sep 22 2022 33.92 -1.08 -3.09% 35.47 35.47 33.90 197,135
Sep 21 2022 35.00 -1.32 -3.63% 36.97 36.97 34.98 209,692
Sep 20 2022 36.32 -1.11 -2.97% 37.35 37.455 35.305 638,815
Sep 19 2022 37.43 -0.93 -2.42% 37.44 38.31 37.02 488,848
Sep 16 2022 38.36 -0.54 -1.39% 38.68 39.13 37.96 689,915
Sep 15 2022 38.90 -1.49 -3.69% 39.82 40.375 38.85 295,272
Sep 14 2022 40.39 1.98 5.15% 38.56 40.59 38.56 338,428
Sep 13 2022 38.41 -0.90 -2.29% 38.25 39.42 38.25 459,986
Sep 12 2022 39.31 2.12 5.7% 37.79 39.57 37.39 253,283
Sep 09 2022 37.19 1.32 3.68% 36.46 37.21 36.10 174,487
Sep 08 2022 35.87 0.01 0.03% 35.86 36.44 35.57 191,590
Sep 07 2022 35.86 0.23 0.65% 35.17 35.945 35.01 176,467
Sep 06 2022 35.63 -0.45 -1.25% 36.54 36.99 35.54 245,131
See More Historical Prices »


Your Recent History
NASDAQ
KNTK
Kinetik
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now