|
Closing price on 5/31/2024
|
|
| Open |
3.90 |
| High |
3.90 |
| Low |
3.90 |
| Volume |
300 |
| Split-adjusted Price |
3.90 |
|
|
KSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2024
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
300
|
|
|
5/30/2024
|
+0.10 / +2.70%
|
3.70
|
4.00
|
3.70
|
3.80
|
3.81
|
3.80
|
2,400
|
|
|
5/29/2024
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.75
|
3.70
|
3,500
|
|
|
5/28/2024
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3,000
|
|
|
5/27/2024
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.85
|
3.80
|
4,000
|
|
|
5/24/2024
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.81
|
3.80
|
2,200
|
|
|
5/23/2024
|
+0.10 / +2.70%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.85
|
3.80
|
3,100
|
|
|
5/22/2024
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.74
|
3.70
|
3,300
|
|
|
5/21/2024
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.78
|
3.70
|
1,200
|
|
|
5/20/2024
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
500
|
|
|
5/17/2024
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2,700
|
|
|
5/16/2024
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
1,100
|
|
|
5/15/2024
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
5/14/2024
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1,000
|
|
|
5/13/2024
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1,500
|
|
|
5/10/2024
|
-0.20 / -5.41%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.53
|
3.50
|
700
|
|
|
5/9/2024
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
|
5/8/2024
|
+0.20 / +5.71%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.63
|
3.70
|
12,200
|
|
|
5/7/2024
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
10,000
|
|
|
5/6/2024
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2,000
|
|
|
5/3/2024
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
6,000
|
|
|
5/2/2024
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
6,100
|
|
|
4/26/2024
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.48
|
3.40
|
13,600
|
|
|
4/25/2024
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.39
|
3.40
|
8,000
|
|
|
4/24/2024
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.33
|
3.30
|
3,500
|
|
|
4/23/2024
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
500
|
|
|
4/22/2024
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
200
|
|
|
4/19/2024
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
10,500
|
|
|
4/17/2024
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
13,500
|
|
|
4/16/2024
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.35
|
3.30
|
4,100
|
|
|