Closing price on 3/17/2021
|
|
Open |
10.90 |
High |
11.60 |
Low |
10.80 |
Volume |
26,100 |
Split-adjusted Price |
11.60 |
|
|
KTT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/17/2021
|
+1.00 / +9.43%
|
10.90
|
11.60
|
10.80
|
11.60
|
11.57
|
11.60
|
26,100
|
|
3/16/2021
|
+0.90 / +9.28%
|
10.60
|
10.60
|
9.70
|
10.60
|
10.58
|
10.60
|
72,700
|
|
3/15/2021
|
+0.80 / +8.99%
|
9.00
|
9.70
|
8.90
|
9.70
|
9.24
|
9.70
|
81,210
|
|
3/12/2021
|
-0.40 / -4.30%
|
9.30
|
10.00
|
8.40
|
8.90
|
8.82
|
8.90
|
31,500
|
|
3/11/2021
|
+0.70 / +8.14%
|
8.50
|
9.40
|
8.50
|
9.30
|
9.37
|
9.30
|
54,500
|
|
3/10/2021
|
+0.70 / +8.86%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
39,900
|
|
3/9/2021
|
+0.70 / +9.72%
|
7.90
|
7.90
|
7.50
|
7.90
|
7.89
|
7.90
|
232,300
|
|
3/8/2021
|
+0.60 / +9.09%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
4,600
|
|
3/5/2021
|
+0.60 / +10.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4,700
|
|
3/4/2021
|
+0.50 / +9.09%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
21,200
|
|
3/3/2021
|
+0.50 / +10.00%
|
5.00
|
5.50
|
5.00
|
5.50
|
5.46
|
5.50
|
1,300
|
|
3/2/2021
|
+0.40 / +8.70%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
2,900
|
|
3/1/2021
|
+0.40 / +9.52%
|
4.30
|
4.60
|
4.30
|
4.60
|
4.60
|
4.60
|
56,200
|
|
2/26/2021
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.00
|
4.20
|
39,700
|
|
2/25/2021
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.08
|
4.10
|
1,800
|
|
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
|
|
|