Closing price on 6/8/2021
|
|
Open |
4.10 |
High |
4.10 |
Low |
3.90 |
Volume |
12,100 |
Split-adjusted Price |
4.00 |
|
|
KSD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/8/2021
|
-0.10 / -2.44%
|
4.10
|
4.10
|
3.90
|
4.00
|
3.97
|
4.00
|
12,100
|
|
6/7/2021
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.01
|
4.10
|
15,200
|
|
6/4/2021
|
0.00 / 0.00%
|
4.10
|
4.40
|
4.10
|
4.10
|
4.24
|
4.10
|
5,900
|
|
6/3/2021
|
-0.40 / -8.89%
|
4.20
|
4.30
|
4.10
|
4.10
|
4.10
|
4.10
|
11,700
|
|
6/2/2021
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
0
|
|
6/1/2021
|
-0.30 / -6.25%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
500
|
|
5/31/2021
|
+0.20 / +4.35%
|
4.20
|
4.80
|
4.20
|
4.80
|
4.20
|
4.80
|
300
|
|
5/28/2021
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
0
|
|
5/27/2021
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
0
|
|
5/26/2021
|
+0.10 / +2.22%
|
4.90
|
4.90
|
4.60
|
4.60
|
4.74
|
4.60
|
1,900
|
|
5/25/2021
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
0
|
|
5/24/2021
|
-0.40 / -8.16%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3,900
|
|
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
|
|
|