|
Closing price on 5/25/2021
|
|
| Open |
8.50 |
| High |
9.00 |
| Low |
8.40 |
| Volume |
19,900 |
| Split-adjusted Price |
6.96 |
|
|
KIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2021
|
-1.00 / -10.20%
|
8.50
|
9.00
|
8.40
|
8.80
|
8.50
|
6.96
|
19,900
|
|
|
5/24/2021
|
-0.50 / -5.26%
|
10.30
|
10.30
|
9.00
|
9.00
|
9.80
|
7.12
|
300
|
|
|
5/21/2021
|
+1.10 / +12.94%
|
9.70
|
9.70
|
9.30
|
9.60
|
9.50
|
7.59
|
2,000
|
|
|
5/20/2021
|
-0.10 / -1.03%
|
11.00
|
11.00
|
8.30
|
9.60
|
8.50
|
7.59
|
14,700
|
|
|
5/19/2021
|
+0.20 / +2.02%
|
9.40
|
10.70
|
9.40
|
10.10
|
9.69
|
7.99
|
1,800
|
|
|
5/18/2021
|
-0.80 / -7.41%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.88
|
7.91
|
4,000
|
|
|
5/17/2021
|
+0.20 / +1.89%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.81
|
8.54
|
2,200
|
|
|
5/14/2021
|
+1.30 / +13.98%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.39
|
10,100
|
|
|
5/13/2021
|
+1.20 / +14.81%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.36
|
700
|
|
|
5/12/2021
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.41
|
0
|
|
|
5/11/2021
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.41
|
0
|
|
|
5/10/2021
|
-1.20 / -12.90%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.41
|
100
|
|
|
5/7/2021
|
-1.40 / -13.08%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.36
|
100
|
|
|
5/6/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.46
|
0
|
|
|
5/5/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.46
|
0
|
|
|
5/4/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.46
|
0
|
|
|
4/29/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.67
|
8.39
|
2,000
|
|
|
4/28/2021
|
-1.80 / -14.52%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.39
|
100
|
|
|
4/27/2021
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
9.81
|
0
|
|
|
4/26/2021
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
9.81
|
0
|
|
|
4/23/2021
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
9.81
|
0
|
|
|
4/22/2021
|
-2.10 / -14.48%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
9.81
|
100
|
|
|
4/20/2021
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
11.47
|
0
|
|
|
4/19/2021
|
-0.30 / -2.03%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
11.47
|
700
|
|
|
4/16/2021
|
-0.60 / -3.85%
|
13.30
|
15.00
|
13.30
|
15.00
|
14.83
|
11.87
|
1,000
|
|
|
4/15/2021
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
12.34
|
0
|
|
|
4/14/2021
|
-1.50 / -8.82%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.57
|
12.26
|
3,500
|
|
|
4/13/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.45
|
0
|
|
|
4/12/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.45
|
0
|
|
|
4/9/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.45
|
0
|
|
|