|
Closing price on 11/13/2023
|
|
Open |
4.50 |
High |
4.50 |
Low |
4.40 |
Volume |
7,100 |
Split-adjusted Price |
4.40 |
|
|
KSD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/13/2023
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.44
|
4.40
|
7,100
|
|
11/10/2023
|
-0.10 / -2.17%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.51
|
4.50
|
4,100
|
|
11/9/2023
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4,800
|
|
11/8/2023
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
0
|
|
11/7/2023
|
-0.10 / -2.13%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
3,600
|
|
11/6/2023
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
3,100
|
|
11/3/2023
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
0
|
|
11/2/2023
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
11,800
|
|
11/1/2023
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
0
|
|
10/31/2023
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
0
|
|
10/30/2023
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
0
|
|
10/27/2023
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
100
|
|
10/26/2023
|
-0.20 / -4.08%
|
4.80
|
4.80
|
4.60
|
4.70
|
4.65
|
4.70
|
24,600
|
|
10/25/2023
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.80
|
4.90
|
4.86
|
4.90
|
11,100
|
|
10/24/2023
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.70
|
4.90
|
4.79
|
4.90
|
13,400
|
|
10/23/2023
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
8,500
|
|
10/20/2023
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.90
|
4.90
|
4.94
|
4.90
|
11,500
|
|
10/19/2023
|
-0.10 / -2.00%
|
5.00
|
5.00
|
4.90
|
4.90
|
4.93
|
4.90
|
12,500
|
|
10/18/2023
|
-0.10 / -1.96%
|
5.10
|
5.10
|
4.90
|
5.00
|
5.02
|
5.00
|
14,000
|
|
10/17/2023
|
-0.10 / -1.92%
|
5.10
|
5.20
|
5.10
|
5.10
|
5.11
|
5.10
|
15,300
|
|
10/16/2023
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.11
|
5.20
|
14,600
|
|
10/13/2023
|
-0.10 / -1.89%
|
5.30
|
5.30
|
5.20
|
5.20
|
5.27
|
5.20
|
13,300
|
|
10/12/2023
|
+0.10 / +1.92%
|
5.20
|
5.50
|
5.20
|
5.30
|
5.43
|
5.30
|
78,200
|
|
10/11/2023
|
+0.10 / +1.96%
|
5.10
|
5.20
|
5.00
|
5.20
|
5.05
|
5.20
|
20,700
|
|
10/10/2023
|
0.00 / 0.00%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.03
|
5.10
|
11,200
|
|
10/9/2023
|
+0.10 / +2.00%
|
4.90
|
5.10
|
4.90
|
5.10
|
5.00
|
5.10
|
11,800
|
|
10/6/2023
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.90
|
5.00
|
4.94
|
5.00
|
11,600
|
|
10/5/2023
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.90
|
5.00
|
4.91
|
5.00
|
11,300
|
|
10/4/2023
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.90
|
5.00
|
4.91
|
5.00
|
15,200
|
|
10/3/2023
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.90
|
5.00
|
4.95
|
5.00
|
24,500
|
|
|
|
|
|