|
Closing price on 4/16/2021
|
|
| Open |
7.60 |
| High |
7.70 |
| Low |
7.10 |
| Volume |
162,900 |
| Split-adjusted Price |
7.21 |
|
|
KDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2021
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.10
|
7.70
|
7.26
|
7.21
|
162,900
|
|
|
4/15/2021
|
-0.40 / -5.00%
|
8.00
|
8.00
|
7.60
|
7.60
|
7.76
|
7.11
|
79,500
|
|
|
4/14/2021
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.60
|
8.00
|
7.91
|
7.49
|
62,700
|
|
|
4/13/2021
|
-0.40 / -4.82%
|
8.30
|
8.30
|
7.80
|
7.90
|
8.05
|
7.40
|
102,000
|
|
|
4/12/2021
|
+0.30 / +3.75%
|
8.00
|
8.60
|
7.80
|
8.30
|
8.09
|
7.77
|
444,700
|
|
|
4/9/2021
|
-0.80 / -9.09%
|
8.80
|
8.80
|
8.00
|
8.00
|
8.01
|
7.49
|
216,100
|
|
|
4/8/2021
|
-0.90 / -9.28%
|
9.40
|
9.70
|
8.80
|
8.80
|
8.82
|
8.24
|
69,800
|
|
|
4/7/2021
|
-0.10 / -1.02%
|
9.80
|
9.80
|
8.90
|
9.70
|
8.96
|
9.08
|
239,800
|
|
|
4/6/2021
|
0.00 / 0.00%
|
9.80
|
9.80
|
8.90
|
9.80
|
9.28
|
9.17
|
214,800
|
|
|
4/5/2021
|
+0.30 / +3.16%
|
9.50
|
10.00
|
8.70
|
9.80
|
9.17
|
9.17
|
392,500
|
|
|
4/2/2021
|
+0.70 / +7.95%
|
8.80
|
9.50
|
8.50
|
9.50
|
8.93
|
8.89
|
206,700
|
|
|
4/1/2021
|
+0.80 / +10.00%
|
7.90
|
8.80
|
7.50
|
8.80
|
8.23
|
8.24
|
383,000
|
|
|
3/31/2021
|
+0.10 / +1.27%
|
7.90
|
8.10
|
7.70
|
8.00
|
7.90
|
7.49
|
121,100
|
|
|
3/30/2021
|
+0.20 / +2.60%
|
7.70
|
8.20
|
7.40
|
7.90
|
7.91
|
7.40
|
149,500
|
|
|
3/29/2021
|
+0.70 / +10.00%
|
7.10
|
7.70
|
7.00
|
7.70
|
7.27
|
7.21
|
203,900
|
|
|
3/26/2021
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.60
|
7.00
|
6.87
|
6.55
|
152,500
|
|
|
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
|
|
|