|
Closing price on 1/25/2024
|
|
| Open |
3.80 |
| High |
3.80 |
| Low |
3.70 |
| Volume |
4,200 |
| Split-adjusted Price |
3.80 |
|
|
KSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2024
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.76
|
3.80
|
4,200
|
|
|
1/24/2024
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.78
|
3.70
|
600
|
|
|
1/23/2024
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
900
|
|
|
1/22/2024
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
500
|
|
|
1/19/2024
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.76
|
3.80
|
2,500
|
|
|
1/18/2024
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.64
|
3.60
|
800
|
|
|
1/17/2024
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
|
1/16/2024
|
+0.20 / +5.71%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
1,500
|
|
|
1/15/2024
|
-0.20 / -5.41%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1,700
|
|
|
1/12/2024
|
-0.20 / -5.13%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
1,100
|
|
|
1/11/2024
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2,500
|
|
|
1/10/2024
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
1,700
|
|
|
1/9/2024
|
+0.20 / +5.41%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.77
|
3.90
|
6,000
|
|
|
1/8/2024
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
1,200
|
|
|
1/5/2024
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.60
|
3.70
|
18,700
|
|
|
1/4/2024
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.58
|
3.60
|
3,800
|
|
|
1/3/2024
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.50
|
3.60
|
4,100
|
|
|
1/2/2024
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.50
|
3.60
|
3,200
|
|
|
12/29/2023
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.51
|
3.60
|
700
|
|
|
12/28/2023
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.50
|
3.60
|
2,800
|
|
|
12/27/2023
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.50
|
3.60
|
3,600
|
|
|
12/26/2023
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
12/25/2023
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.51
|
3.60
|
16,000
|
|
|
12/22/2023
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2,000
|
|
|
12/21/2023
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.49
|
3.60
|
6,100
|
|
|
12/20/2023
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.46
|
3.50
|
1,100
|
|
|
12/19/2023
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.55
|
3.50
|
8,900
|
|
|
12/18/2023
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
5,400
|
|
|
12/15/2023
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.59
|
3.60
|
4,300
|
|
|
12/14/2023
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.56
|
3.60
|
1,400
|
|
|