KAI: Kadant Inc.
$ 272.00 |
|
+4.51 +1.69% |
|
| Open: | 265.84 |
| High: | 275.18 |
| Low: | 263.29 |
| Volume: | 202,381 |
$ 267.49
+16.75 +6.68%
| Open: | 252.76 |
| High: | 269.38 |
| Low: | 250.54 |
| Volume: | 217,572 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-11-24 | 265.84 | 275.18 | 263.29 | 272.00 | 202,381 | +4.51 | +1.69 |
| 2025-11-21 | 252.76 | 269.38 | 250.54 | 267.49 | 217,572 | +16.75 | +6.68 |
| 2025-11-20 | 254.82 | 257.91 | 249.13 | 250.74 | 107,065 | +0.28 | +0.11 |
| 2025-11-19 | 247.11 | 256.91 | 244.98 | 250.46 | 139,091 | +2.98 | +1.20 |
| 2025-11-18 | 246.23 | 250.44 | 244.87 | 247.48 | 0 | -3.04 | -1.21 |
| 2025-11-17 | 253.73 | 257.09 | 250.24 | 250.52 | 136,715 | -4.39 | -1.72 |
| 2025-11-14 | 258.91 | 265.91 | 254.65 | 254.91 | 94,787 | -7.27 | -2.77 |
| 2025-11-13 | 264.84 | 267.76 | 260.04 | 262.18 | 65,020 | -3.18 | -1.20 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
46,448.27 | +202.86 | +0.44 | 735,957,026 |
|
DJTA
Dow Jones Transportation Average |
16,037.25 | +23.35 | +0.15 | 145,555,804 |
|
SPX
S&P 500 Index |
6,705.12 | +102.13 | +1.55 | |
|
OEX
S&P 100 Index |
3,375.06 | +60.96 | +1.84 | |
|
NDX
NASDAQ 100 Index |
24,873.85 | +634.28 | +2.62 | |
|
NYA
NYSE Composite Index |
21,271.60 | +94.62 | +0.45 | |
|
XAX
NYSE AMEX Composite Index |
7,243.17 | +100.97 | +1.41 | |
|
RUI
RUSSELL 1000 Index |
3,654.58 | +55.10 | +1.53 | |
|
RUT
Russell 2000 Index |
2,414.28 | +44.70 | +1.89 | |
|
RUA
Russell 3000 Index |
3,800.32 | +57.86 | +1.55 | |
|
VIX
CBOE Volatility Index |
20.52 | -2.91 | -12.42 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.66 | -0.92 | -3.60 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
23.75 | -1.41 | -5.60 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
21.85 | -2.11 | -8.81 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,667.66 | +226.85 | +1.98 |