Closing price on 2/24/2021
|
|
Open |
4.30 |
High |
4.30 |
Low |
3.90 |
Volume |
24,100 |
Split-adjusted Price |
4.10 |
|
|
KTT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/24/2021
|
-0.20 / -4.65%
|
4.30
|
4.30
|
3.90
|
4.10
|
3.98
|
4.10
|
24,100
|
|
2/23/2021
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.24
|
4.30
|
500
|
|
2/22/2021
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
0
|
|
2/19/2021
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
0
|
|
2/18/2021
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
0
|
|
2/17/2021
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
0
|
|
2/9/2021
|
+0.10 / +2.38%
|
3.80
|
4.30
|
3.80
|
4.30
|
3.86
|
4.30
|
2,000
|
|
2/8/2021
|
0.00 / 0.00%
|
3.80
|
4.20
|
3.80
|
4.20
|
4.00
|
4.20
|
200
|
|
2/5/2021
|
-0.20 / -4.55%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.07
|
4.20
|
300
|
|
2/4/2021
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
0
|
|
2/3/2021
|
+0.40 / +10.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
100
|
|
2/2/2021
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0
|
|
2/1/2021
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
1,000
|
|
1/29/2021
|
0.00 / 0.00%
|
3.60
|
4.00
|
3.60
|
4.00
|
3.70
|
4.00
|
1,200
|
|
1/28/2021
|
-0.40 / -9.09%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
17,200
|
|
1/27/2021
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
0
|
|
1/26/2021
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
0
|
|
1/25/2021
|
0.00 / 0.00%
|
4.10
|
4.40
|
4.00
|
4.40
|
4.14
|
4.40
|
1,600
|
|
1/22/2021
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
600
|
|
1/21/2021
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.00
|
4.40
|
4.07
|
4.40
|
13,000
|
|
1/20/2021
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
200
|
|
1/19/2021
|
-0.40 / -8.33%
|
4.70
|
4.70
|
4.40
|
4.40
|
4.44
|
4.40
|
800
|
|
1/18/2021
|
-0.10 / -2.04%
|
4.50
|
4.80
|
4.50
|
4.80
|
4.51
|
4.80
|
5,900
|
|
1/15/2021
|
0.00 / 0.00%
|
4.60
|
4.90
|
4.60
|
4.90
|
4.63
|
4.90
|
2,200
|
|
1/14/2021
|
+0.40 / +8.89%
|
4.60
|
4.90
|
4.60
|
4.90
|
4.77
|
4.90
|
600
|
|
1/13/2021
|
-0.40 / -8.16%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
16,200
|
|
1/12/2021
|
-0.50 / -9.26%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4,600
|
|
1/11/2021
|
+0.10 / +1.89%
|
5.30
|
5.50
|
5.00
|
5.40
|
5.15
|
5.40
|
19,000
|
|
1/8/2021
|
+0.10 / +1.92%
|
5.70
|
5.70
|
5.30
|
5.30
|
5.61
|
5.30
|
21,400
|
|
1/7/2021
|
+0.40 / +8.33%
|
5.20
|
5.20
|
5.00
|
5.20
|
5.18
|
5.20
|
15,200
|
|
|