|
Closing price on 9/28/2021
|
|
| Open |
4.80 |
| High |
5.00 |
| Low |
4.50 |
| Volume |
60,000 |
| Split-adjusted Price |
5.00 |
|
|
KSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2021
|
0.00 / 0.00%
|
4.80
|
5.00
|
4.50
|
5.00
|
4.62
|
5.00
|
60,000
|
|
|
9/27/2021
|
-0.30 / -5.66%
|
5.30
|
5.30
|
4.90
|
5.00
|
5.14
|
5.00
|
20,800
|
|
|
9/24/2021
|
+0.10 / +1.92%
|
5.70
|
5.70
|
4.90
|
5.30
|
5.57
|
5.30
|
195,300
|
|
|
9/23/2021
|
+0.40 / +8.33%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
156,000
|
|
|
9/22/2021
|
+0.40 / +9.09%
|
4.40
|
4.80
|
4.40
|
4.80
|
4.79
|
4.80
|
43,600
|
|
|
9/21/2021
|
+0.20 / +4.76%
|
4.40
|
4.40
|
4.20
|
4.40
|
4.35
|
4.40
|
35,600
|
|
|
9/20/2021
|
+0.20 / +5.00%
|
4.00
|
4.30
|
4.00
|
4.20
|
4.24
|
4.20
|
30,200
|
|
|
9/17/2021
|
-0.10 / -2.44%
|
4.00
|
4.20
|
4.00
|
4.00
|
4.02
|
4.00
|
29,600
|
|
|
9/16/2021
|
-0.30 / -6.82%
|
4.40
|
4.40
|
4.00
|
4.10
|
4.17
|
4.10
|
39,800
|
|
|
9/15/2021
|
+0.40 / +10.00%
|
4.00
|
4.40
|
4.00
|
4.40
|
4.20
|
4.40
|
31,900
|
|
|
9/14/2021
|
+0.20 / +5.26%
|
3.70
|
4.10
|
3.70
|
4.00
|
3.85
|
4.00
|
63,400
|
|
|
9/13/2021
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.72
|
3.80
|
68,600
|
|
|
9/10/2021
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.64
|
3.80
|
7,700
|
|
|
9/9/2021
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
600
|
|
|
9/8/2021
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
3.90
|
4,600
|
|
|
9/7/2021
|
+0.10 / +2.63%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.95
|
3.90
|
19,000
|
|
|
9/6/2021
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.60
|
3.80
|
3.75
|
3.80
|
29,900
|
|
|
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
|
|
|