KAI Quote, Trading Chart, Kadant Inc

home / stock / kai / kai quote

Stock Information
Company Name: Kadant Inc
Stock Symbol: KAI
Market: NYSE
Website: kadant.com
Menu
KAI KAI Quote KAI Short KAI News KAI Articles KAI Message Board
Get KAI Alerts

News, Short Squeeze, Breakout and More Instantly...
KAI Quote
Last:$305.03
Change Percent:1.0%
Open:$303.09
Previous Close:$302.02
High:$309.72
Low:$302.295
Volume:30,956
Last Trade Date Time:08/06/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
KAI Chart
Last Twenty Trading Days
Date:2024-08-06
Open:$303.09
Close:$302.02
High:$309.72
Low:$302.295
Volume:30,956
Date:2024-08-05
Open:$295.4
Close:$302.02
High:$302.945
Low:$292.57
Volume:125,290
Date:2024-08-02
Open:$309.19
Close:$309.57
High:$314
Low:$301.86
Volume:102,966
Date:2024-08-01
Open:$348.72
Close:$324.77
High:$348.72
Low:$321.59
Volume:101,124
Date:2024-07-31
Open:$355
Close:$351.49
High:$363.4
Low:$340.15
Volume:176,079
Date:2024-07-30
Open:$354.84
Close:$356.64
High:$359.85
Low:$351.98
Volume:91,829
Date:2024-07-29
Open:$354.16
Close:$353.52
High:$359.55
Low:$351.52
Volume:67,870
Date:2024-07-26
Open:$351.11
Close:$355.83
High:$356.36
Low:$351.11
Volume:63,136
Date:2024-07-25
Open:$338.39
Close:$346.08
High:$354.04
Low:$336.46
Volume:63,402
Date:2024-07-24
Open:$344.39
Close:$335.36
High:$349.645
Low:$335.035
Volume:57,116
Date:2024-07-23
Open:$342.52
Close:$348.08
High:$350.27
Low:$342.41
Volume:62,930
Date:2024-07-22
Open:$334.82
Close:$342.56
High:$343.32
Low:$329.98
Volume:65,885
Date:2024-07-19
Open:$333.63
Close:$331.84
High:$336
Low:$330.44
Volume:52,536
Date:2024-07-18
Open:$336.17
Close:$333.52
High:$342.86
Low:$333.07
Volume:52,191
Date:2024-07-17
Open:$337.71
Close:$339.46
High:$343.395
Low:$336.52
Volume:115,654
Date:2024-07-16
Open:$332
Close:$341.28
High:$342.367
Low:$331.44
Volume:90,833
Date:2024-07-15
Open:$325.43
Close:$329.2
High:$337.44
Low:$325.43
Volume:100,525
Date:2024-07-12
Open:$319.79
Close:$324.4
High:$325.18
Low:$318.365
Volume:91,860
Date:2024-07-11
Open:$312.37
Close:$316.43
High:$319.555
Low:$312.22
Volume:69,920
Date:2024-07-10
Open:$302.2042
Close:$306.24
High:$306.9691
Low:$301.3601
Volume:43,823