Closing price on 10/16/2024
|
|
Open |
4.70 |
High |
4.80 |
Low |
4.70 |
Volume |
10,500 |
Split-adjusted Price |
4.80 |
|
|
KSD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/16/2024
|
+0.10 / +2.13%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.73
|
4.80
|
10,500
|
|
10/15/2024
|
0.00 / 0.00%
|
4.70
|
5.00
|
4.70
|
4.70
|
4.72
|
4.70
|
7,500
|
|
10/14/2024
|
-0.10 / -2.08%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
3,600
|
|
10/11/2024
|
+0.10 / +2.13%
|
4.60
|
4.80
|
4.60
|
4.80
|
4.63
|
4.80
|
7,200
|
|
10/10/2024
|
-0.10 / -2.08%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
3,600
|
|
10/9/2024
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.60
|
4.80
|
4.70
|
4.80
|
11,600
|
|
10/8/2024
|
+0.10 / +2.13%
|
4.60
|
4.80
|
4.60
|
4.80
|
4.62
|
4.80
|
14,000
|
|
10/7/2024
|
-0.20 / -4.08%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
100
|
|
10/4/2024
|
+0.30 / +6.52%
|
4.70
|
4.90
|
4.60
|
4.90
|
4.74
|
4.90
|
16,100
|
|
10/3/2024
|
-0.10 / -2.13%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.61
|
4.60
|
15,200
|
|
10/2/2024
|
-0.10 / -2.08%
|
4.60
|
4.80
|
4.60
|
4.70
|
4.69
|
4.70
|
10,000
|
|
10/1/2024
|
0.00 / 0.00%
|
4.70
|
4.90
|
4.70
|
4.80
|
4.72
|
4.80
|
12,800
|
|
9/30/2024
|
-0.30 / -5.88%
|
4.80
|
5.00
|
4.70
|
4.80
|
4.76
|
4.80
|
17,400
|
|
9/27/2024
|
+0.10 / +2.00%
|
5.20
|
5.20
|
5.00
|
5.10
|
5.07
|
5.10
|
10,000
|
|
9/26/2024
|
-0.30 / -5.66%
|
5.40
|
5.40
|
5.00
|
5.00
|
5.04
|
5.00
|
21,500
|
|
9/25/2024
|
+0.10 / +1.92%
|
5.50
|
5.50
|
5.00
|
5.30
|
5.09
|
5.30
|
13,700
|
|
9/24/2024
|
0.00 / 0.00%
|
5.20
|
5.70
|
5.20
|
5.20
|
5.28
|
5.20
|
12,300
|
|
9/23/2024
|
+0.40 / +8.33%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
29,100
|
|
9/20/2024
|
-0.50 / -9.43%
|
4.90
|
5.00
|
4.80
|
4.80
|
4.88
|
4.80
|
21,100
|
|
9/19/2024
|
0.00 / 0.00%
|
5.60
|
5.60
|
4.80
|
5.30
|
4.91
|
5.30
|
9,200
|
|
9/18/2024
|
-0.10 / -1.85%
|
5.10
|
5.30
|
4.90
|
5.30
|
5.08
|
5.30
|
20,600
|
|
9/17/2024
|
+0.20 / +3.85%
|
5.20
|
5.50
|
4.80
|
5.40
|
5.28
|
5.40
|
9,200
|
|
9/16/2024
|
+0.10 / +1.96%
|
5.10
|
5.20
|
4.60
|
5.20
|
4.87
|
5.20
|
44,600
|
|
9/13/2024
|
+0.10 / +2.00%
|
4.80
|
5.10
|
4.80
|
5.10
|
4.83
|
5.10
|
9,900
|
|
9/12/2024
|
+0.10 / +2.04%
|
4.60
|
5.00
|
4.60
|
5.00
|
4.77
|
5.00
|
18,600
|
|
9/11/2024
|
+0.10 / +2.08%
|
4.50
|
4.90
|
4.50
|
4.90
|
4.61
|
4.90
|
20,800
|
|
9/10/2024
|
-0.50 / -9.43%
|
5.70
|
5.70
|
4.80
|
4.80
|
4.91
|
4.80
|
36,300
|
|
9/9/2024
|
+0.40 / +8.16%
|
4.60
|
5.30
|
4.50
|
5.30
|
4.61
|
5.30
|
28,800
|
|
9/6/2024
|
-0.50 / -9.26%
|
5.00
|
5.10
|
4.90
|
4.90
|
4.90
|
4.90
|
51,300
|
|
9/5/2024
|
-0.50 / -8.47%
|
6.30
|
6.30
|
5.40
|
5.40
|
5.54
|
5.40
|
15,600
|
|
|