|
Closing price on 8/5/2021
|
|
| Open |
3.20 |
| High |
3.30 |
| Low |
3.10 |
| Volume |
81,000 |
| Split-adjusted Price |
3.30 |
|
|
KSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2021
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.14
|
3.30
|
81,000
|
|
|
8/4/2021
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.21
|
3.20
|
2,800
|
|
|
8/3/2021
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.00
|
3.20
|
3.00
|
3.20
|
4,400
|
|
|
8/2/2021
|
-0.20 / -5.88%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
3.20
|
59,600
|
|
|
7/30/2021
|
0.00 / 0.00%
|
3.10
|
3.40
|
3.10
|
3.40
|
3.10
|
3.40
|
26,800
|
|
|
7/29/2021
|
-0.10 / -2.86%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.21
|
3.40
|
44,800
|
|
|
7/28/2021
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
200
|
|
|
7/27/2021
|
-0.20 / -5.41%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
15,600
|
|
|
7/26/2021
|
0.00 / 0.00%
|
3.40
|
3.70
|
3.40
|
3.70
|
3.40
|
3.70
|
11,200
|
|
|
7/23/2021
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.40
|
3.70
|
3.40
|
3.70
|
29,400
|
|
|
7/22/2021
|
+0.30 / +8.82%
|
3.50
|
3.70
|
3.30
|
3.70
|
3.42
|
3.70
|
27,200
|
|
|
7/21/2021
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.50
|
3.40
|
1,100
|
|
|
7/20/2021
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
400
|
|
|
7/19/2021
|
-0.20 / -5.26%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.61
|
3.60
|
6,100
|
|
|
7/16/2021
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
7/15/2021
|
-0.10 / -2.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.80
|
3.80
|
1,300
|
|
|
7/14/2021
|
+0.30 / +8.33%
|
3.40
|
3.90
|
3.40
|
3.90
|
3.57
|
3.90
|
1,400
|
|
|
7/13/2021
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1,300
|
|
|
7/12/2021
|
-0.40 / -10.00%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.62
|
3.60
|
9,400
|
|
|
7/9/2021
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
100
|
|
|
7/8/2021
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.85
|
4.00
|
2,600
|
|
|
7/7/2021
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.60
|
4.00
|
3.63
|
4.00
|
9,100
|
|
|
7/6/2021
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
4.00
|
4.00
|
4.00
|
700
|
|
|
7/5/2021
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
200
|
|
|
7/2/2021
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
300
|
|
|
7/1/2021
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
1,100
|
|
|
6/30/2021
|
+0.10 / +2.56%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
1,200
|
|
|
6/29/2021
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
|
6/28/2021
|
-0.20 / -4.88%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.80
|
3.90
|
1,900
|
|
|
6/25/2021
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.00
|
4.10
|
1,600
|
|
|