The closing price for Kinetik (KNTK) in November 2018 was $48.27, on November 30, 2018. It was up 7,540.2% for the month. The latest price is $54.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2018 | $48.27 | $50.48 | $47.70 | $48.27 | 36,350 |
November 29 2018 | $49.03 | $49.60 | $47.89 | $48.27 | 11,350 |
November 28 2018 | $48.90 | $49.09 | $47.32 | $48.59 | 12,650 |
November 27 2018 | $50.42 | $50.42 | $46.82 | $48.97 | 19,690 |
November 26 2018 | $51.75 | $51.75 | $47.13 | $50.55 | 4,000 |
November 23 2018 | $49.28 | $49.66 | $49.28 | $49.53 | 140 |
November 21 2018 | $49.16 | $50.42 | $46.31 | $48.65 | 24,000 |
November 20 2018 | $51.43 | $51.81 | $49.16 | $49.53 | 8,790 |
November 19 2018 | $55.35 | $55.66 | $52.06 | $52.12 | 2,290 |
November 16 2018 | $56.74 | $57.56 | $54.15 | $54.84 | 11,320 |
November 15 2018 | $54.02 | $58.13 | $53.83 | $55.73 | 55,290 |
November 14 2018 | $60.34 | $60.65 | $52.50 | $52.50 | 5,620 |
November 13 2018 | $60.34 | $60.34 | $57.24 | $57.50 | 1,390 |
November 12 2018 | $0.66 | $0.66 | $0.63 | $0.63 | 3,461 |
November 09 2018 | $0.63 | $0.63 | $0.61 | $0.61 | 2,974 |
November 08 2018 | $0.62 | $0.62 | $0.60 | $0.61 | 3,585 |
November 07 2018 | $0.62 | $0.62 | $0.59 | $0.59 | 1,469 |
November 06 2018 | $0.60 | $0.63 | $0.60 | $0.61 | 2,713 |
November 05 2018 | $0.62 | $0.62 | $0.62 | $0.62 | 583 |
November 02 2018 | $0.63 | $0.64 | $0.63 | $0.63 | 231 |
November 01 2018 | $0.63 | $0.63 | $0.63 | $0.63 | 25,174 |
Daily pricing data for Kinetik dates back to 5/2/2017, and may be incomplete.