|
Closing price on 12/27/2021
|
|
| Open |
11.40 |
| High |
12.30 |
| Low |
10.80 |
| Volume |
6,500 |
| Split-adjusted Price |
9.73 |
|
|
KIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2021
|
+1.60 / +14.95%
|
11.40
|
12.30
|
10.80
|
12.30
|
11.00
|
9.73
|
6,500
|
|
|
12/24/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.46
|
0
|
|
|
12/23/2021
|
0.00 / 0.00%
|
11.90
|
11.90
|
10.60
|
10.60
|
10.70
|
8.39
|
2,800
|
|
|
12/22/2021
|
+1.40 / +12.73%
|
10.20
|
12.40
|
10.20
|
12.40
|
10.60
|
9.81
|
4,100
|
|
|
12/21/2021
|
-0.30 / -2.65%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.00
|
8.70
|
3,000
|
|
|
12/20/2021
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
8.94
|
600
|
|
|
12/17/2021
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
8.94
|
2,000
|
|
|
12/16/2021
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
8.94
|
0
|
|
|
12/15/2021
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
8.94
|
0
|
|
|
12/14/2021
|
-1.40 / -11.02%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
8.94
|
200
|
|
|
12/13/2021
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
10.05
|
0
|
|
|
12/10/2021
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
10.05
|
0
|
|
|
12/9/2021
|
+0.30 / +2.42%
|
12.80
|
12.80
|
12.70
|
12.70
|
12.70
|
10.05
|
1,700
|
|
|
12/8/2021
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
9.81
|
3,100
|
|
|
12/7/2021
|
+0.10 / +0.83%
|
12.50
|
12.50
|
12.20
|
12.20
|
12.40
|
9.65
|
3,900
|
|
|
12/6/2021
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
9.57
|
0
|
|
|
12/3/2021
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
9.57
|
0
|
|
|
12/2/2021
|
-0.50 / -4.00%
|
12.60
|
12.60
|
12.00
|
12.00
|
12.10
|
9.49
|
1,600
|
|
|
12/1/2021
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.89
|
100
|
|
|
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
|
|
|