|
Closing price on 11/30/2021
|
|
| Open |
12.30 |
| High |
12.60 |
| Low |
12.30 |
| Volume |
900 |
| Split-adjusted Price |
9.97 |
|
|
KIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2021
|
+0.50 / +4.13%
|
12.30
|
12.60
|
12.30
|
12.60
|
12.50
|
9.97
|
900
|
|
|
11/29/2021
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
9.57
|
0
|
|
|
11/26/2021
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
9.57
|
0
|
|
|
11/25/2021
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
9.57
|
0
|
|
|
11/24/2021
|
-0.10 / -0.83%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.10
|
9.49
|
200
|
|
|
11/23/2021
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
9.57
|
0
|
|
|
11/22/2021
|
-1.20 / -9.30%
|
12.50
|
12.90
|
11.70
|
11.70
|
12.10
|
9.26
|
4,300
|
|
|
11/19/2021
|
+0.30 / +2.38%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
10.20
|
1,100
|
|
|
11/18/2021
|
+0.80 / +6.50%
|
12.30
|
13.10
|
12.30
|
13.10
|
12.60
|
10.36
|
3,700
|
|
|
11/17/2021
|
-1.70 / -12.23%
|
12.80
|
12.80
|
12.20
|
12.20
|
12.30
|
9.65
|
1,000
|
|
|
11/16/2021
|
+1.00 / +7.75%
|
14.80
|
14.80
|
12.50
|
13.90
|
13.90
|
11.00
|
900
|
|
|
11/15/2021
|
+0.20 / +1.59%
|
12.90
|
13.50
|
12.80
|
12.80
|
12.90
|
10.13
|
5,200
|
|
|
11/12/2021
|
+0.70 / +6.09%
|
13.00
|
13.10
|
12.00
|
12.20
|
12.60
|
9.65
|
5,600
|
|
|
11/11/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.10
|
0
|
|
|
11/10/2021
|
-1.00 / -8.00%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.50
|
9.10
|
4,500
|
|
|
11/9/2021
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.89
|
200
|
|
|
11/8/2021
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.89
|
0
|
|
|
11/5/2021
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.89
|
0
|
|
|
11/4/2021
|
+1.80 / +15.00%
|
11.00
|
13.80
|
11.00
|
13.80
|
12.50
|
10.92
|
3,800
|
|
|
11/3/2021
|
-0.60 / -4.76%
|
12.00
|
12.20
|
11.90
|
12.00
|
12.00
|
9.49
|
5,300
|
|
|
11/2/2021
|
+1.30 / +11.30%
|
11.00
|
13.10
|
11.00
|
12.80
|
12.60
|
10.13
|
6,300
|
|
|
11/1/2021
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.50
|
9.02
|
2,200
|
|
|
10/29/2021
|
-0.30 / -2.44%
|
11.50
|
12.00
|
11.00
|
12.00
|
11.30
|
9.49
|
10,600
|
|
|
10/28/2021
|
+0.20 / +1.71%
|
12.40
|
12.40
|
11.90
|
11.90
|
12.30
|
9.41
|
2,100
|
|
|
10/27/2021
|
+0.90 / +7.69%
|
13.30
|
13.30
|
11.50
|
12.60
|
11.70
|
9.97
|
3,400
|
|
|
10/26/2021
|
-1.70 / -12.59%
|
11.50
|
14.40
|
11.50
|
11.80
|
11.70
|
9.33
|
4,700
|
|
|
10/25/2021
|
0.00 / 0.00%
|
14.40
|
14.40
|
12.60
|
12.60
|
13.50
|
9.97
|
200
|
|
|
10/22/2021
|
-2.20 / -14.97%
|
12.90
|
12.90
|
12.50
|
12.50
|
12.60
|
9.89
|
4,500
|
|
|
10/21/2021
|
+1.80 / +13.95%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
11.63
|
300
|
|
|
10/20/2021
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
10.20
|
300
|
|
|