|
Closing price on 9/1/2021
|
|
| Open |
3.70 |
| High |
3.80 |
| Low |
3.60 |
| Volume |
4,200 |
| Split-adjusted Price |
3.80 |
|
|
KSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2021
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.80
|
3.80
|
4,200
|
|
|
8/31/2021
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.68
|
3.70
|
13,600
|
|
|
8/30/2021
|
+0.30 / +8.57%
|
3.50
|
3.80
|
3.50
|
3.80
|
3.62
|
3.80
|
29,800
|
|
|
8/27/2021
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
3,000
|
|
|
8/26/2021
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
9,200
|
|
|
8/25/2021
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
13,600
|
|
|
8/24/2021
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.45
|
3.50
|
5,800
|
|
|
8/23/2021
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.43
|
3.50
|
13,400
|
|
|
8/20/2021
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
9,400
|
|
|
8/19/2021
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.46
|
3.50
|
18,200
|
|
|
8/18/2021
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.45
|
3.60
|
8,700
|
|
|
8/17/2021
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.50
|
3.60
|
8,300
|
|
|
8/16/2021
|
+0.30 / +9.09%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.45
|
3.60
|
33,000
|
|
|
8/13/2021
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.31
|
3.30
|
26,300
|
|
|
8/12/2021
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.29
|
3.30
|
49,900
|
|
|
8/11/2021
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.24
|
3.30
|
10,200
|
|
|
8/10/2021
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.21
|
3.30
|
36,800
|
|
|
8/9/2021
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.21
|
3.20
|
10,600
|
|
|
8/6/2021
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.10
|
3.20
|
60,600
|
|
|
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
|
|
|