|
Closing price on 8/16/2022
|
|
| Open |
4.00 |
| High |
4.10 |
| Low |
3.80 |
| Volume |
1,120,000 |
| Split-adjusted Price |
4.00 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2022
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.80
|
4.00
|
3.94
|
4.00
|
1,120,000
|
|
|
8/15/2022
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.01
|
4.00
|
484,100
|
|
|
8/12/2022
|
+0.20 / +5.26%
|
3.90
|
4.00
|
3.70
|
4.00
|
3.87
|
4.00
|
715,500
|
|
|
8/11/2022
|
-0.10 / -2.56%
|
3.80
|
4.00
|
3.70
|
3.80
|
3.85
|
3.80
|
946,800
|
|
|
8/10/2022
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.89
|
3.90
|
362,800
|
|
|
8/9/2022
|
+0.20 / +5.26%
|
3.70
|
4.10
|
3.70
|
4.00
|
3.94
|
4.00
|
976,700
|
|
|
8/8/2022
|
+0.30 / +8.57%
|
3.50
|
3.80
|
3.50
|
3.80
|
3.65
|
3.80
|
1,557,000
|
|
|
8/5/2022
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.52
|
3.50
|
633,900
|
|
|
8/4/2022
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
375,600
|
|
|
8/3/2022
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.51
|
3.60
|
756,601
|
|
|
8/2/2022
|
+0.20 / +6.06%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.41
|
3.50
|
470,800
|
|
|
8/1/2022
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.36
|
3.30
|
190,000
|
|
|
7/29/2022
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
103,700
|
|
|
7/28/2022
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
483,500
|
|
|
7/27/2022
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.26
|
3.30
|
70,100
|
|
|
7/26/2022
|
+0.10 / +3.13%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.28
|
3.30
|
216,900
|
|
|
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
|
|
|