KIT DIGITAL Historical Stock Price

Below is the stock price history for Kit Digital KITD. Data is recorded each day for the historical open, high, low, close and volume. The Kit Digital stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Kit Digital Historical Stock Price

DateOpenHighLowCloseVolume
2012-12-11 0.6496 0.6496 0.6128 0.63 17,017
2012-12-10 0.72 0.72 0.6663 0.6869 168,847
2012-12-07 0.74 0.74 0.7061 0.7061 9,956
2012-12-06 0.732 0.76 0.708 0.7279 48,044
2012-12-05 0.715 0.87 0.6871 0.73 137,591
2012-12-04 0.7079 0.73 0.6881 0.7197 25,508
2012-12-03 0.7655 0.7802 0.7121 0.7179 81,997
2012-11-30 0.73 0.7524 0.71 0.7388 58,383
2012-11-29 0.74 0.78 0.6702 0.6935 309,845
2012-11-28 0.6201 0.737 0.6201 0.7049 355,520
2012-11-27 0.6499 0.66 0.60 0.6167 178,104
2012-11-26 0.78 0.78 0.59 0.616 382,099
2012-11-23 0.99 0.99 0.7205 0.7375 534,137
2012-11-21 2.14 2.14 2.03 2.075 15,054
2012-11-20 2.19 2.19 2.06 2.10 10,837
2012-11-19 2.21 2.22 2.01 2.125 15,730
2012-11-16 2.06 2.30 2.01 2.105 80,995
2012-11-15 2.065 2.12 1.995 2.09 17,262
2012-11-14 2.09 2.09 2.02 2.04 16,707
2012-11-13 2.10 2.10 2.06 2.06 17,140
2012-11-12 2.11 2.20 2.07 2.13 24,907
2012-11-09 2.25 2.28 2.01 2.155 31,712
2012-11-08 2.20 2.455 2.175 2.35 22,726
2012-11-07 2.36 2.36 2.175 2.30 23,007
2012-11-06 2.38 2.465 2.36 2.44 14,566
2012-11-05 2.32 2.35 2.25 2.35 8,520
2012-11-02 2.65 2.68 2.355 2.36 14,597
2012-11-01 2.68 2.80 2.64 2.73 37,491
2012-10-31 2.55 2.81 2.55 2.745 26,071
2012-10-26 2.44 2.60 2.40 2.585 14,510

» More Kit Digital Stock Price History

To see other companies like Kit Digital (KITD), view our stock market today for news, and other data.