Closing price on 10/27/2021
|
|
Open |
5.10 |
High |
5.50 |
Low |
5.00 |
Volume |
88,700 |
Split-adjusted Price |
5.30 |
|
|
KSD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/27/2021
|
+0.10 / +1.92%
|
5.10
|
5.50
|
5.00
|
5.30
|
5.29
|
5.30
|
88,700
|
|
10/26/2021
|
0.00 / 0.00%
|
5.20
|
5.20
|
4.90
|
5.20
|
5.01
|
5.20
|
47,100
|
|
10/25/2021
|
0.00 / 0.00%
|
5.20
|
5.30
|
4.90
|
5.20
|
5.15
|
5.20
|
26,200
|
|
10/22/2021
|
+0.30 / +6.12%
|
5.10
|
5.30
|
4.90
|
5.20
|
5.22
|
5.20
|
164,600
|
|
10/21/2021
|
+0.20 / +4.26%
|
4.70
|
4.90
|
4.70
|
4.90
|
4.85
|
4.90
|
45,600
|
|
10/20/2021
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.50
|
4.70
|
4.70
|
4.70
|
45,519
|
|
10/19/2021
|
+0.20 / +4.44%
|
4.50
|
4.80
|
4.50
|
4.70
|
4.64
|
4.70
|
41,600
|
|
10/18/2021
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.50
|
4.50
|
44,100
|
|
10/15/2021
|
0.00 / 0.00%
|
4.50
|
4.70
|
4.40
|
4.50
|
4.45
|
4.50
|
46,300
|
|
10/14/2021
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.42
|
4.50
|
65,400
|
|
10/13/2021
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.50
|
4.40
|
6,600
|
|
10/12/2021
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.45
|
4.50
|
140,200
|
|
10/11/2021
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.30
|
4.40
|
2,100
|
|
10/8/2021
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.30
|
4.40
|
4.36
|
4.40
|
60,100
|
|
10/7/2021
|
+0.20 / +4.65%
|
4.30
|
4.50
|
4.30
|
4.50
|
4.44
|
4.50
|
14,400
|
|
10/6/2021
|
-0.20 / -4.44%
|
4.50
|
4.50
|
4.30
|
4.30
|
4.37
|
4.30
|
30,000
|
|
10/5/2021
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.32
|
4.50
|
14,800
|
|
10/4/2021
|
+0.20 / +4.65%
|
4.20
|
4.60
|
4.20
|
4.50
|
4.53
|
4.50
|
25,400
|
|
10/1/2021
|
-0.40 / -8.51%
|
4.70
|
4.70
|
4.30
|
4.30
|
4.32
|
4.30
|
25,900
|
|
9/30/2021
|
+0.10 / +2.17%
|
4.80
|
4.80
|
4.20
|
4.70
|
4.50
|
4.70
|
27,800
|
|
9/29/2021
|
-0.40 / -8.00%
|
4.60
|
4.90
|
4.50
|
4.60
|
4.60
|
4.60
|
17,600
|
|
9/28/2021
|
0.00 / 0.00%
|
4.80
|
5.00
|
4.50
|
5.00
|
4.62
|
5.00
|
60,000
|
|
9/27/2021
|
-0.30 / -5.66%
|
5.30
|
5.30
|
4.90
|
5.00
|
5.14
|
5.00
|
20,800
|
|
9/24/2021
|
+0.10 / +1.92%
|
5.70
|
5.70
|
4.90
|
5.30
|
5.57
|
5.30
|
195,300
|
|
9/23/2021
|
+0.40 / +8.33%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
156,000
|
|
9/22/2021
|
+0.40 / +9.09%
|
4.40
|
4.80
|
4.40
|
4.80
|
4.79
|
4.80
|
43,600
|
|
9/21/2021
|
+0.20 / +4.76%
|
4.40
|
4.40
|
4.20
|
4.40
|
4.35
|
4.40
|
35,600
|
|
9/20/2021
|
+0.20 / +5.00%
|
4.00
|
4.30
|
4.00
|
4.20
|
4.24
|
4.20
|
30,200
|
|
9/17/2021
|
-0.10 / -2.44%
|
4.00
|
4.20
|
4.00
|
4.00
|
4.02
|
4.00
|
29,600
|
|
9/16/2021
|
-0.30 / -6.82%
|
4.40
|
4.40
|
4.00
|
4.10
|
4.17
|
4.10
|
39,800
|
|
|