We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Kadant Inc | NYSE:KAI | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 0.30 | 0.10% | 287.55 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 288.80 | 283.315 | 288.80 | 37,314 | 00:59:54 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 10 May 2024 | 287.55 | 0.30 | 0.10% | 283.315 | 288.80 | 37,314 |
| 09 May 2024 | 287.25 | 3.52 | 1.24% | 282.65 | 287.55 | 38,524 |
| 08 May 2024 | 283.73 | 2.29 | 0.81% | 278.53 | 283.90 | 53,638 |
| 07 May 2024 | 281.44 | 0.18 | 0.06% | 279.20 | 283.245 | 83,886 |
| 06 May 2024 | 281.26 | 8.80 | 3.23% | 274.45 | 283.53 | 81,442 |
| 03 May 2024 | 272.46 | 5.60 | 2.10% | 266.83 | 273.12 | 100,195 |
| 02 May 2024 | 266.86 | 5.34 | 2.04% | 259.195 | 270.61 | 212,520 |
| 01 May 2024 | 261.52 | -12.27 | -4.48% | 249.5104 | 269.54 | 330,510 |
| 30 Apr 2024 | 273.79 | -13.37 | -4.66% | 271.39 | 286.59 | 125,036 |
| 29 Apr 2024 | 287.16 | 4.79 | 1.70% | 281.49 | 287.17 | 138,016 |
| 26 Apr 2024 | 282.37 | 2.79 | 1.00% | 277.73 | 282.9017 | 63,833 |
| 25 Apr 2024 | 279.58 | -6.31 | -2.21% | 276.74 | 280.59 | 58,504 |
| 24 Apr 2024 | 285.89 | -3.61 | -1.25% | 284.465 | 292.44 | 66,938 |
| 23 Apr 2024 | 289.50 | 6.74 | 2.38% | 282.99 | 290.14 | 45,601 |
| 22 Apr 2024 | 282.76 | 0.77 | 0.27% | 280.19 | 286.75 | 53,180 |
| 19 Apr 2024 | 281.99 | -1.91 | -0.67% | 281.12 | 286.36 | 106,891 |
| 18 Apr 2024 | 283.90 | -1.20 | -0.42% | 282.835 | 287.255 | 66,657 |
| 17 Apr 2024 | 285.10 | -5.93 | -2.04% | 284.715 | 291.57 | 61,056 |
| 16 Apr 2024 | 291.03 | 0.11 | 0.04% | 288.68 | 292.73 | 48,761 |
| 15 Apr 2024 | 290.92 | -2.85 | -0.97% | 289.37 | 297.18 | 45,019 |
| 12 Apr 2024 | 293.77 | -3.72 | -1.25% | 292.05 | 296.12 | 62,419 |
| 11 Apr 2024 | 297.49 | 0.49 | 0.16% | 295.30 | 300.42 | 59,909 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 271.58 | 288.80 | 266.83 | 279.85 | 71,537 | 15.97 | 5.88% |
| 1 Month | 293.80 | 297.18 | 249.5104 | 277.31 | 92,216 | -6.25 | -2.13% |
| 3 Months | 340.40 | 341.00 | 249.5104 | 306.45 | 98,388 | -52.85 | -15.53% |
| 6 Months | 247.57 | 354.02 | 245.77 | 293.10 | 89,609 | 39.98 | 16.15% |
| 1 Year | 199.19 | 354.02 | 186.995 | 263.02 | 74,388 | 88.36 | 44.36% |
| 3 Years | 184.88 | 354.02 | 154.19 | 226.49 | 53,405 | 102.67 | 55.53% |
| 5 Years | 87.77 | 354.02 | 52.7117 | 175.43 | 55,603 | 199.78 | 227.62% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
