|
Closing price on 3/25/2021
|
|
| Open |
6.90 |
| High |
7.10 |
| Low |
6.80 |
| Volume |
96,800 |
| Split-adjusted Price |
6.55 |
|
|
KDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2021
|
+0.10 / +1.45%
|
6.90
|
7.10
|
6.80
|
7.00
|
6.94
|
6.55
|
96,800
|
|
|
3/24/2021
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.81
|
6.46
|
102,400
|
|
|
3/23/2021
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.30
|
6.90
|
6.64
|
6.46
|
122,700
|
|
|
3/22/2021
|
-0.30 / -4.17%
|
7.30
|
7.30
|
6.70
|
6.90
|
6.84
|
6.46
|
134,300
|
|
|
3/19/2021
|
-0.30 / -4.00%
|
7.60
|
8.00
|
7.10
|
7.20
|
7.49
|
6.74
|
157,800
|
|
|
3/18/2021
|
+0.40 / +5.63%
|
7.00
|
7.50
|
6.90
|
7.50
|
7.17
|
7.02
|
233,900
|
|
|
3/17/2021
|
-0.10 / -1.39%
|
7.00
|
7.20
|
6.60
|
7.10
|
6.95
|
6.65
|
51,000
|
|
|
3/16/2021
|
-0.10 / -1.37%
|
7.10
|
7.20
|
6.70
|
7.20
|
6.89
|
6.74
|
128,800
|
|
|
3/15/2021
|
0.00 / 0.00%
|
7.30
|
7.30
|
6.60
|
7.30
|
6.90
|
6.83
|
59,500
|
|
|
3/12/2021
|
0.00 / 0.00%
|
7.10
|
7.30
|
7.10
|
7.30
|
7.25
|
6.83
|
20,300
|
|
|
3/11/2021
|
-0.60 / -7.59%
|
8.20
|
8.20
|
7.30
|
7.30
|
7.47
|
6.83
|
26,800
|
|
|
3/10/2021
|
-0.10 / -1.25%
|
8.10
|
8.10
|
7.30
|
7.90
|
7.48
|
7.40
|
70,400
|
|
|
3/9/2021
|
0.00 / 0.00%
|
8.50
|
8.50
|
7.50
|
8.00
|
7.65
|
7.49
|
62,000
|
|
|
3/8/2021
|
+0.60 / +8.11%
|
7.40
|
8.10
|
6.90
|
8.00
|
7.65
|
7.49
|
203,800
|
|
|
3/5/2021
|
+0.10 / +1.37%
|
8.00
|
8.00
|
7.40
|
7.40
|
7.47
|
6.93
|
34,500
|
|
|
3/4/2021
|
+0.20 / +2.82%
|
7.10
|
7.50
|
7.10
|
7.30
|
7.34
|
6.83
|
51,400
|
|
|
3/3/2021
|
+0.20 / +2.90%
|
7.20
|
7.30
|
6.80
|
7.10
|
7.08
|
6.65
|
93,600
|
|
|
3/2/2021
|
+0.60 / +9.52%
|
6.10
|
6.90
|
6.10
|
6.90
|
6.56
|
6.46
|
105,200
|
|
|
3/1/2021
|
+0.30 / +5.00%
|
6.60
|
6.60
|
6.20
|
6.30
|
6.48
|
5.90
|
54,600
|
|
|
2/26/2021
|
+0.50 / +9.09%
|
5.60
|
6.00
|
5.20
|
6.00
|
5.60
|
5.62
|
299,700
|
|
|
2/25/2021
|
+0.40 / +7.84%
|
5.20
|
5.60
|
5.20
|
5.50
|
5.55
|
5.15
|
68,300
|
|
|
2/24/2021
|
+0.30 / +6.25%
|
4.80
|
5.10
|
4.80
|
5.10
|
5.02
|
4.77
|
57,600
|
|
|
2/23/2021
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.80
|
4.80
|
4.80
|
4.49
|
8,000
|
|
|
2/22/2021
|
-0.10 / -2.04%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.49
|
19,000
|
|
|
2/19/2021
|
-0.10 / -2.00%
|
5.20
|
5.20
|
4.90
|
4.90
|
5.03
|
4.59
|
9,100
|
|
|
2/18/2021
|
0.00 / 0.00%
|
5.20
|
5.40
|
5.00
|
5.00
|
5.03
|
4.68
|
118,300
|
|
|
2/17/2021
|
+0.20 / +4.17%
|
4.80
|
5.20
|
4.50
|
5.00
|
5.11
|
4.68
|
58,200
|
|
|
2/9/2021
|
+0.40 / +9.09%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.76
|
4.49
|
52,600
|
|
|
2/8/2021
|
+0.40 / +10.00%
|
4.40
|
4.40
|
3.90
|
4.40
|
4.32
|
4.12
|
149,800
|
|
|
2/5/2021
|
+0.30 / +8.11%
|
3.70
|
4.00
|
3.70
|
4.00
|
3.94
|
3.74
|
141,100
|
|
|