|
Closing price on 10/11/2022
|
|
| Open |
2.30 |
| High |
2.40 |
| Low |
2.10 |
| Volume |
608,400 |
| Split-adjusted Price |
2.10 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2022
|
-0.20 / -8.70%
|
2.30
|
2.40
|
2.10
|
2.10
|
2.16
|
2.10
|
608,400
|
|
|
10/10/2022
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.28
|
2.30
|
440,500
|
|
|
10/7/2022
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.30
|
2.40
|
2.35
|
2.40
|
700,900
|
|
|
10/6/2022
|
-0.20 / -7.41%
|
2.70
|
2.70
|
2.50
|
2.50
|
2.55
|
2.50
|
563,000
|
|
|
10/5/2022
|
+0.20 / +8.00%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.63
|
2.70
|
409,000
|
|
|
10/4/2022
|
-0.20 / -7.41%
|
2.70
|
2.80
|
2.50
|
2.50
|
2.67
|
2.50
|
416,500
|
|
|
10/3/2022
|
-0.20 / -6.90%
|
2.90
|
3.00
|
2.70
|
2.70
|
2.79
|
2.70
|
539,900
|
|
|
9/30/2022
|
-0.10 / -3.33%
|
3.00
|
3.10
|
2.70
|
2.90
|
2.84
|
2.90
|
567,200
|
|
|
9/29/2022
|
-0.10 / -3.23%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.09
|
3.00
|
154,800
|
|
|
9/28/2022
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.03
|
3.10
|
307,000
|
|
|
9/27/2022
|
-0.10 / -3.23%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.09
|
3.00
|
151,500
|
|
|
9/26/2022
|
-0.10 / -3.13%
|
3.20
|
3.30
|
3.00
|
3.10
|
3.11
|
3.10
|
367,700
|
|
|
9/23/2022
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.20
|
3.27
|
3.20
|
191,800
|
|
|
9/22/2022
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.21
|
3.20
|
244,100
|
|
|
9/21/2022
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.19
|
3.20
|
277,900
|
|
|
9/20/2022
|
+0.10 / +3.23%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.21
|
3.20
|
184,200
|
|
|
9/19/2022
|
-0.20 / -6.06%
|
3.40
|
3.40
|
3.10
|
3.10
|
3.19
|
3.10
|
541,700
|
|
|
9/16/2022
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.33
|
3.30
|
188,200
|
|
|
9/15/2022
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
304,200
|
|
|
9/14/2022
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.42
|
3.50
|
223,400
|
|
|
9/13/2022
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.51
|
3.50
|
182,400
|
|
|
9/12/2022
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.52
|
3.50
|
148,500
|
|
|
9/9/2022
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.46
|
3.50
|
248,000
|
|
|
9/8/2022
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
319,100
|
|
|
9/7/2022
|
-0.20 / -5.41%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.54
|
3.50
|
533,400
|
|
|
9/6/2022
|
-0.10 / -2.63%
|
3.80
|
3.90
|
3.60
|
3.70
|
3.75
|
3.70
|
196,000
|
|
|
9/5/2022
|
+0.30 / +8.57%
|
3.50
|
3.80
|
3.50
|
3.80
|
3.72
|
3.80
|
812,500
|
|
|
8/31/2022
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.52
|
3.50
|
212,200
|
|
|
8/30/2022
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.40
|
3.50
|
3.59
|
3.50
|
268,000
|
|
|
8/29/2022
|
-0.20 / -5.41%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.51
|
3.50
|
637,400
|
|
|