|
Closing price on 7/25/2022
|
|
| Open |
3.20 |
| High |
3.40 |
| Low |
3.20 |
| Volume |
159,900 |
| Split-adjusted Price |
3.20 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2022
|
-0.10 / -3.03%
|
3.20
|
3.40
|
3.20
|
3.20
|
3.29
|
3.20
|
159,900
|
|
|
7/22/2022
|
-0.10 / -2.94%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.35
|
3.30
|
378,700
|
|
|
7/21/2022
|
-0.10 / -2.86%
|
3.50
|
3.70
|
3.40
|
3.40
|
3.53
|
3.40
|
486,600
|
|
|
7/20/2022
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.42
|
3.50
|
211,100
|
|
|
7/19/2022
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.31
|
3.40
|
416,400
|
|
|
7/18/2022
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.31
|
3.30
|
147,600
|
|
|
7/15/2022
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.33
|
3.30
|
281,800
|
|
|
7/14/2022
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
123,600
|
|
|
7/13/2022
|
+0.10 / +3.13%
|
3.30
|
3.50
|
3.30
|
3.30
|
3.40
|
3.30
|
718,400
|
|
|
7/12/2022
|
+0.10 / +3.23%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.18
|
3.20
|
356,900
|
|
|
7/11/2022
|
-0.10 / -3.13%
|
3.20
|
3.30
|
3.00
|
3.10
|
3.14
|
3.10
|
342,900
|
|
|
7/8/2022
|
+0.10 / +3.23%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.19
|
3.20
|
326,900
|
|
|
7/7/2022
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.06
|
3.10
|
207,500
|
|
|
7/6/2022
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
332,800
|
|
|
7/5/2022
|
-0.10 / -3.13%
|
3.20
|
3.30
|
3.10
|
3.10
|
3.20
|
3.10
|
364,800
|
|
|
7/4/2022
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.00
|
3.20
|
3.21
|
3.20
|
310,900
|
|
|
7/1/2022
|
0.00 / 0.00%
|
3.20
|
3.20
|
2.90
|
3.20
|
3.05
|
3.20
|
390,000
|
|
|
6/30/2022
|
-0.10 / -3.03%
|
3.30
|
3.40
|
3.20
|
3.20
|
3.26
|
3.20
|
183,500
|
|
|
6/29/2022
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.29
|
3.30
|
328,000
|
|
|
6/28/2022
|
+0.20 / +6.45%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.18
|
3.30
|
463,500
|
|
|
6/27/2022
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.11
|
3.10
|
201,600
|
|
|
6/24/2022
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.00
|
3.10
|
3.16
|
3.10
|
279,100
|
|
|
6/23/2022
|
+0.20 / +6.90%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.08
|
3.10
|
283,100
|
|
|
6/22/2022
|
+0.20 / +7.41%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.90
|
2.90
|
558,000
|
|
|
6/21/2022
|
-0.10 / -3.57%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.78
|
2.70
|
280,500
|
|
|
6/20/2022
|
-0.30 / -9.68%
|
2.90
|
3.20
|
2.80
|
2.80
|
2.90
|
2.80
|
566,900
|
|
|
6/17/2022
|
-0.30 / -8.82%
|
3.40
|
3.40
|
3.10
|
3.10
|
3.12
|
3.10
|
851,200
|
|
|
6/16/2022
|
-0.10 / -2.86%
|
3.50
|
3.60
|
3.30
|
3.40
|
3.48
|
3.40
|
340,300
|
|
|
6/15/2022
|
-0.30 / -7.89%
|
3.80
|
3.90
|
3.50
|
3.50
|
3.58
|
3.50
|
845,800
|
|
|
6/14/2022
|
+0.10 / +2.70%
|
3.70
|
3.90
|
3.60
|
3.80
|
3.75
|
3.80
|
357,600
|
|
|