Closing price on 6/11/2021
|
|
Open |
7.40 |
High |
8.50 |
Low |
7.40 |
Volume |
14,700 |
Split-adjusted Price |
8.50 |
|
|
KTT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/11/2021
|
+0.30 / +3.66%
|
7.40
|
8.50
|
7.40
|
8.50
|
7.48
|
8.50
|
14,700
|
|
6/10/2021
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
0
|
|
6/9/2021
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
0
|
|
6/8/2021
|
-0.20 / -2.38%
|
8.40
|
8.40
|
7.60
|
8.20
|
7.60
|
8.20
|
700
|
|
6/7/2021
|
+0.50 / +6.33%
|
7.90
|
8.40
|
7.20
|
8.40
|
7.68
|
8.40
|
8,200
|
|
6/4/2021
|
-0.80 / -9.20%
|
8.70
|
8.70
|
7.90
|
7.90
|
8.05
|
7.90
|
4,100
|
|
6/3/2021
|
+0.60 / +7.41%
|
7.50
|
8.70
|
7.30
|
8.70
|
7.38
|
8.70
|
19,500
|
|
6/2/2021
|
-0.90 / -10.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6,400
|
|
6/1/2021
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
0
|
|
5/31/2021
|
-0.50 / -5.26%
|
9.50
|
9.50
|
9.00
|
9.00
|
9.50
|
9.00
|
200
|
|
5/28/2021
|
+0.50 / +5.56%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.90
|
9.50
|
300
|
|
5/27/2021
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
9.00
|
2,100
|
|
5/26/2021
|
-0.50 / -5.26%
|
8.60
|
9.00
|
8.60
|
9.00
|
8.60
|
9.00
|
5,700
|
|
5/25/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
0
|
|
5/24/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
100
|
|
5/21/2021
|
+0.50 / +5.56%
|
9.80
|
9.80
|
9.00
|
9.50
|
9.19
|
9.50
|
3,700
|
|
5/20/2021
|
-0.60 / -6.25%
|
9.00
|
9.00
|
8.70
|
9.00
|
8.94
|
9.00
|
4,700
|
|
5/19/2021
|
-0.10 / -1.03%
|
9.50
|
9.70
|
9.00
|
9.60
|
9.35
|
9.60
|
3,100
|
|
5/18/2021
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.80
|
9.70
|
200
|
|
5/17/2021
|
0.00 / 0.00%
|
9.90
|
10.80
|
9.90
|
9.90
|
10.44
|
9.90
|
14,200
|
|
5/14/2021
|
+0.90 / +10.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.89
|
9.90
|
9,700
|
|
5/13/2021
|
+0.80 / +9.76%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.93
|
9.00
|
17,800
|
|
5/12/2021
|
0.00 / 0.00%
|
7.70
|
8.20
|
7.60
|
8.20
|
7.65
|
8.20
|
2,300
|
|
5/11/2021
|
+0.10 / +1.23%
|
8.10
|
8.20
|
7.40
|
8.20
|
7.81
|
8.20
|
8,300
|
|
5/10/2021
|
-0.90 / -10.00%
|
9.00
|
9.00
|
8.10
|
8.10
|
8.13
|
8.10
|
18,200
|
|
5/7/2021
|
-0.50 / -5.26%
|
9.00
|
9.00
|
8.60
|
9.00
|
8.63
|
9.00
|
34,400
|
|
5/6/2021
|
-1.00 / -9.52%
|
9.60
|
10.10
|
9.50
|
9.50
|
9.57
|
9.50
|
19,100
|
|
5/5/2021
|
-0.10 / -0.94%
|
10.60
|
10.60
|
9.80
|
10.50
|
10.45
|
10.50
|
2,000
|
|
5/4/2021
|
+0.20 / +1.92%
|
9.50
|
11.00
|
9.50
|
10.60
|
10.44
|
10.60
|
3,100
|
|
4/29/2021
|
0.00 / 0.00%
|
10.40
|
11.00
|
10.40
|
10.40
|
10.48
|
10.40
|
800
|
|
|