Closing price on 5/21/2021
|
|
Open |
4.90 |
High |
4.90 |
Low |
4.90 |
Volume |
0 |
Split-adjusted Price |
4.90 |
|
|
KSD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/21/2021
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
0
|
|
5/20/2021
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
0
|
|
5/19/2021
|
-0.10 / -2.00%
|
4.50
|
4.90
|
4.50
|
4.90
|
4.60
|
4.90
|
400
|
|
5/18/2021
|
+0.20 / +4.17%
|
4.60
|
5.00
|
4.40
|
5.00
|
4.59
|
5.00
|
1,600
|
|
5/17/2021
|
-0.20 / -4.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
200
|
|
5/14/2021
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
0
|
|
5/13/2021
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
0
|
|
5/12/2021
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
0
|
|
5/11/2021
|
+0.20 / +4.17%
|
4.80
|
5.00
|
4.80
|
5.00
|
4.96
|
5.00
|
900
|
|
5/10/2021
|
+0.20 / +4.35%
|
4.30
|
4.80
|
4.30
|
4.80
|
4.47
|
4.80
|
300
|
|
5/7/2021
|
-0.50 / -9.80%
|
5.10
|
5.10
|
4.60
|
4.60
|
4.93
|
4.60
|
3,000
|
|
5/6/2021
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
0
|
|
5/5/2021
|
-0.10 / -1.92%
|
5.00
|
5.10
|
4.80
|
5.10
|
4.97
|
5.10
|
2,500
|
|
5/4/2021
|
0.00 / 0.00%
|
4.80
|
5.20
|
4.80
|
5.20
|
5.13
|
5.20
|
1,200
|
|
4/29/2021
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
0
|
|
4/28/2021
|
-0.10 / -1.89%
|
5.00
|
5.20
|
5.00
|
5.20
|
5.07
|
5.20
|
300
|
|
4/27/2021
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.20
|
5.30
|
5.28
|
5.30
|
1,000
|
|
4/26/2021
|
-0.20 / -3.64%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
2,000
|
|
4/23/2021
|
+0.30 / +5.77%
|
5.20
|
5.50
|
5.20
|
5.50
|
5.21
|
5.50
|
2,200
|
|
4/22/2021
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
1,000
|
|
4/20/2021
|
-0.40 / -7.14%
|
5.60
|
5.60
|
5.10
|
5.20
|
5.21
|
5.20
|
9,500
|
|
4/19/2021
|
+0.20 / +3.70%
|
5.20
|
5.60
|
5.20
|
5.60
|
5.31
|
5.60
|
25,400
|
|
4/16/2021
|
-0.10 / -1.82%
|
5.50
|
5.50
|
5.20
|
5.40
|
5.37
|
5.40
|
19,300
|
|
4/15/2021
|
-0.40 / -6.78%
|
5.90
|
5.90
|
5.50
|
5.50
|
5.77
|
5.50
|
53,100
|
|
4/14/2021
|
+0.40 / +7.27%
|
5.60
|
5.90
|
5.60
|
5.90
|
5.60
|
5.90
|
32,200
|
|
4/13/2021
|
-0.40 / -6.78%
|
6.10
|
6.10
|
5.50
|
5.50
|
5.82
|
5.50
|
19,400
|
|
4/12/2021
|
+0.40 / +7.27%
|
5.10
|
5.90
|
5.10
|
5.90
|
5.44
|
5.90
|
24,200
|
|
4/9/2021
|
+0.30 / +5.77%
|
4.80
|
5.50
|
4.80
|
5.50
|
5.15
|
5.50
|
200
|
|
4/8/2021
|
+0.10 / +1.96%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
100
|
|
4/7/2021
|
+0.20 / +4.08%
|
5.10
|
5.20
|
5.10
|
5.10
|
5.14
|
5.10
|
12,600
|
|
|