Closing price on 4/28/2023
|
|
Open |
1.10 |
High |
1.20 |
Low |
1.10 |
Volume |
322,100 |
Split-adjusted Price |
1.20 |
|
|
KVC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/28/2023
|
+0.10 / +9.09%
|
1.10
|
1.20
|
1.10
|
1.20
|
1.15
|
1.20
|
322,100
|
|
4/27/2023
|
0.00 / 0.00%
|
1.10
|
1.20
|
1.00
|
1.10
|
1.10
|
1.10
|
824,900
|
|
4/26/2023
|
-0.10 / -8.33%
|
1.20
|
1.20
|
1.10
|
1.10
|
1.10
|
1.10
|
306,900
|
|
4/25/2023
|
+0.10 / +9.09%
|
1.10
|
1.20
|
1.10
|
1.20
|
1.12
|
1.20
|
559,800
|
|
4/24/2023
|
-0.10 / -8.33%
|
1.10
|
1.30
|
1.10
|
1.10
|
1.18
|
1.10
|
682,200
|
|
4/21/2023
|
-0.10 / -7.69%
|
1.20
|
1.30
|
1.20
|
1.20
|
1.21
|
1.20
|
901,900
|
|
4/20/2023
|
0.00 / 0.00%
|
1.30
|
1.30
|
1.20
|
1.30
|
1.30
|
1.30
|
54,300
|
|
4/19/2023
|
0.00 / 0.00%
|
1.30
|
1.30
|
1.20
|
1.30
|
1.30
|
1.30
|
184,500
|
|
4/18/2023
|
0.00 / 0.00%
|
1.30
|
1.40
|
1.30
|
1.30
|
1.30
|
1.30
|
290,500
|
|
4/17/2023
|
0.00 / 0.00%
|
1.30
|
1.40
|
1.20
|
1.30
|
1.30
|
1.30
|
663,200
|
|
4/14/2023
|
-0.10 / -7.14%
|
1.40
|
1.40
|
1.30
|
1.30
|
1.34
|
1.30
|
616,700
|
|
4/13/2023
|
+0.10 / +7.69%
|
1.30
|
1.40
|
1.30
|
1.40
|
1.34
|
1.40
|
252,400
|
|
4/12/2023
|
-0.10 / -7.14%
|
1.40
|
1.50
|
1.30
|
1.30
|
1.39
|
1.30
|
147,000
|
|
4/11/2023
|
0.00 / 0.00%
|
1.40
|
1.40
|
1.30
|
1.40
|
1.38
|
1.40
|
44,800
|
|
4/10/2023
|
+0.10 / +7.69%
|
1.30
|
1.40
|
1.30
|
1.40
|
1.40
|
1.40
|
503,000
|
|
4/7/2023
|
-0.10 / -7.14%
|
1.40
|
1.50
|
1.30
|
1.30
|
1.40
|
1.30
|
296,700
|
|
4/6/2023
|
0.00 / 0.00%
|
1.40
|
1.50
|
1.30
|
1.40
|
1.39
|
1.40
|
946,300
|
|
4/5/2023
|
+0.10 / +7.69%
|
1.30
|
1.40
|
1.30
|
1.40
|
1.34
|
1.40
|
163,400
|
|
4/4/2023
|
0.00 / 0.00%
|
1.30
|
1.40
|
1.30
|
1.30
|
1.31
|
1.30
|
356,100
|
|
4/3/2023
|
-0.10 / -7.14%
|
1.40
|
1.40
|
1.30
|
1.30
|
1.31
|
1.30
|
291,500
|
|
3/31/2023
|
0.00 / 0.00%
|
1.40
|
1.40
|
1.30
|
1.40
|
1.31
|
1.40
|
753,000
|
|
3/30/2023
|
0.00 / 0.00%
|
1.40
|
1.40
|
1.30
|
1.40
|
1.33
|
1.40
|
273,100
|
|
3/29/2023
|
0.00 / 0.00%
|
1.30
|
1.40
|
1.30
|
1.40
|
1.39
|
1.40
|
57,000
|
|
3/28/2023
|
0.00 / 0.00%
|
1.40
|
1.50
|
1.30
|
1.40
|
1.40
|
1.40
|
566,100
|
|
3/27/2023
|
0.00 / 0.00%
|
1.30
|
1.40
|
1.30
|
1.40
|
1.39
|
1.40
|
536,800
|
|
3/24/2023
|
+0.10 / +7.69%
|
1.40
|
1.40
|
1.30
|
1.40
|
1.31
|
1.40
|
206,000
|
|
3/23/2023
|
0.00 / 0.00%
|
1.30
|
1.40
|
1.30
|
1.30
|
1.30
|
1.30
|
163,200
|
|
3/22/2023
|
-0.10 / -7.14%
|
1.40
|
1.40
|
1.30
|
1.30
|
1.30
|
1.30
|
534,500
|
|
3/21/2023
|
0.00 / 0.00%
|
1.40
|
1.40
|
1.30
|
1.40
|
1.37
|
1.40
|
79,200
|
|
3/20/2023
|
+0.10 / +7.69%
|
1.30
|
1.40
|
1.30
|
1.40
|
1.32
|
1.40
|
299,400
|
|
|