Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KNTK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 40.10 | 0.30 | 0.75% | 40.00 | 40.30 | 39.80 | 341,439 |
| May 23 2024 | 39.80 | -0.61 | -1.51% | 40.41 | 40.95 | 39.72 | 350,967 |
| May 22 2024 | 40.41 | -1.03 | -2.49% | 41.64 | 41.72 | 40.18 | 479,551 |
| May 21 2024 | 41.44 | 0.50 | 1.22% | 40.99 | 41.77 | 40.68 | 410,496 |
| May 20 2024 | 40.94 | 0.48 | 1.19% | 40.58 | 41.39 | 40.56 | 440,703 |
| May 17 2024 | 40.46 | 0.31 | 0.77% | 40.48 | 40.69 | 40.15 | 386,462 |
| May 16 2024 | 40.15 | 0.17 | 0.43% | 39.83 | 40.265 | 39.72 | 445,439 |
| May 15 2024 | 39.98 | -0.41 | -1.02% | 40.27 | 40.325 | 39.66 | 436,367 |
| May 14 2024 | 40.39 | 0.63 | 1.58% | 39.98 | 40.41 | 39.77 | 546,231 |
| May 13 2024 | 39.76 | -0.13 | -0.33% | 40.06 | 40.58 | 39.62 | 434,125 |
| May 10 2024 | 39.89 | 0.93 | 2.39% | 39.55 | 40.44 | 38.38 | 991,683 |
| May 09 2024 | 38.96 | -0.41 | -1.04% | 38.86 | 39.765 | 38.62 | 495,653 |
| May 08 2024 | 39.37 | 0.16 | 0.41% | 39.23 | 39.67 | 38.84 | 548,846 |
| May 07 2024 | 39.21 | 0.85 | 2.22% | 38.82 | 39.555 | 38.38 | 751,448 |
| May 06 2024 | 38.36 | 0.17 | 0.45% | 38.36 | 38.72 | 38.21 | 310,010 |
| May 03 2024 | 38.19 | -0.04 | -0.10% | 38.70 | 38.70 | 37.855 | 338,167 |
| May 02 2024 | 38.23 | 0.38 | 1.00% | 38.11 | 38.63 | 37.83 | 649,849 |
| May 01 2024 | 37.85 | -0.49 | -1.28% | 38.40 | 38.65 | 37.65 | 409,710 |
| Apr 30 2024 | 38.34 | -0.98 | -2.49% | 39.52 | 39.77 | 38.27 | 474,926 |
| Apr 29 2024 | 39.32 | 0.29 | 0.74% | 38.71 | 39.395 | 38.71 | 428,189 |
| Apr 26 2024 | 39.03 | -0.17 | -0.43% | 38.30 | 39.12 | 37.98 | 313,889 |
| Apr 25 2024 | 39.20 | 0.01 | 0.03% | 38.935 | 39.5499 | 38.85 | 346,403 |
| Apr 24 2024 | 39.19 | 0.63 | 1.63% | 38.56 | 39.25 | 38.28 | 531,733 |
| Apr 23 2024 | 38.56 | -0.46 | -1.18% | 38.95 | 39.27 | 38.33 | 529,967 |
| Apr 22 2024 | 39.02 | 0.08 | 0.21% | 38.76 | 39.2634 | 38.37 | 524,401 |
| Apr 19 2024 | 38.94 | 0.31 | 0.80% | 38.61 | 39.33 | 38.25 | 609,519 |
| Apr 18 2024 | 38.63 | 0.11 | 0.29% | 38.52 | 38.70 | 38.05 | 438,405 |
| Apr 17 2024 | 38.52 | 0.04 | 0.10% | 38.69 | 39.25 | 38.31 | 486,339 |
| Apr 16 2024 | 38.48 | 0.15 | 0.39% | 37.87 | 38.49 | 37.67 | 453,376 |
| Apr 15 2024 | 38.33 | -0.68 | -1.74% | 38.79 | 39.27 | 38.24 | 524,393 |
| Apr 12 2024 | 39.01 | -0.31 | -0.79% | 39.72 | 39.72 | 38.70 | 562,584 |
| Apr 11 2024 | 39.32 | 0.11 | 0.28% | 39.52 | 39.52 | 38.74 | 283,480 |
| Apr 10 2024 | 39.21 | 0.20 | 0.51% | 38.9314 | 39.28 | 38.62 | 425,534 |
| Apr 09 2024 | 39.01 | -0.14 | -0.36% | 39.19 | 39.44 | 38.845 | 457,857 |
| Apr 08 2024 | 39.15 | -0.23 | -0.58% | 39.47 | 39.79 | 39.06 | 479,272 |
| Apr 05 2024 | 39.38 | 0.02 | 0.05% | 39.50 | 39.74 | 39.06 | 746,147 |
| Apr 04 2024 | 39.36 | -0.49 | -1.23% | 40.24 | 40.24 | 39.36 | 510,098 |
| Apr 03 2024 | 39.85 | -0.15 | -0.38% | 40.24 | 40.38 | 39.6793 | 789,760 |
| Apr 02 2024 | 40.00 | 0.66 | 1.68% | 39.54 | 40.02 | 39.41 | 632,963 |
| Apr 01 2024 | 39.34 | -0.53 | -1.33% | 39.87 | 39.87 | 39.225 | 698,002 |
| Mar 28 2024 | 39.87 | 0.56 | 1.42% | 39.42 | 40.42 | 39.17 | 737,481 |
| Mar 27 2024 | 39.31 | 0.45 | 1.16% | 38.71 | 39.42 | 38.71 | 902,120 |
| Mar 26 2024 | 38.86 | 0.31 | 0.80% | 38.72 | 39.185 | 38.44 | 961,897 |
| Mar 25 2024 | 38.55 | 1.46 | 3.94% | 37.81 | 38.68 | 37.81 | 910,270 |
| Mar 22 2024 | 37.09 | -0.78 | -2.06% | 37.90 | 38.09 | 37.04 | 1,116,845 |
| Mar 21 2024 | 37.87 | 0.64 | 1.72% | 37.28 | 37.90 | 37.115 | 731,549 |
| Mar 20 2024 | 37.23 | 0.12 | 0.32% | 36.99 | 37.51 | 36.80 | 964,490 |
| Mar 19 2024 | 37.11 | 0.12 | 0.32% | 37.58 | 37.70 | 36.88 | 812,985 |
| Mar 18 2024 | 36.99 | 0.33 | 0.90% | 36.60 | 37.8792 | 36.56 | 2,915,512 |
| Mar 15 2024 | 36.66 | 0.78 | 2.17% | 35.76 | 37.23 | 35.76 | 2,499,108 |
| Mar 14 2024 | 35.88 | -1.03 | -2.79% | 35.45 | 36.86 | 35.19 | 4,841,904 |
| Mar 13 2024 | 36.91 | 0.44 | 1.21% | 36.38 | 37.41 | 36.38 | 348,477 |
| Mar 12 2024 | 36.47 | 0.54 | 1.50% | 35.75 | 36.50 | 35.675 | 284,709 |
| Mar 11 2024 | 35.93 | 0.21 | 0.59% | 35.62 | 36.11 | 35.50 | 343,206 |
| Mar 08 2024 | 35.72 | 0.47 | 1.33% | 35.95 | 36.45 | 35.26 | 473,805 |
| Mar 07 2024 | 35.25 | 0.91 | 2.65% | 34.27 | 35.255 | 34.27 | 475,861 |
| Mar 06 2024 | 34.34 | -0.59 | -1.69% | 35.15 | 35.35 | 34.27 | 416,993 |
| Mar 05 2024 | 34.93 | 0.03 | 0.09% | 35.00 | 35.465 | 34.88 | 380,404 |
| Mar 04 2024 | 34.90 | -0.51 | -1.44% | 35.41 | 35.54 | 34.87 | 456,915 |
| Mar 01 2024 | 35.41 | 0.09 | 0.25% | 35.37 | 35.73 | 34.88 | 588,322 |
| Feb 29 2024 | 35.32 | 1.71 | 5.09% | 34.22 | 36.10 | 33.76 | 1,001,366 |
| Feb 28 2024 | 33.61 | 0.45 | 1.36% | 33.42 | 33.71 | 33.10 | 325,923 |
| Feb 27 2024 | 33.16 | -0.69 | -2.04% | 33.85 | 34.14 | 33.10 | 279,890 |
| Feb 26 2024 | 33.85 | -0.08 | -0.24% | 33.78 | 34.65 | 33.75 | 311,693 |
