|
Closing price on 9/19/2022
|
|
| Open |
3.40 |
| High |
3.40 |
| Low |
3.10 |
| Volume |
541,700 |
| Split-adjusted Price |
3.10 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/26/2022
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.68
|
3.70
|
355,000
|
|
|
8/25/2022
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
469,700
|
|
|
8/24/2022
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.68
|
3.70
|
210,200
|
|
|
8/23/2022
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.57
|
3.70
|
504,600
|
|
|
8/22/2022
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
406,800
|
|
|
8/19/2022
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
416,500
|
|
|
8/18/2022
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.60
|
3.80
|
3.71
|
3.80
|
943,300
|
|
|
8/17/2022
|
-0.20 / -5.00%
|
4.00
|
4.00
|
3.70
|
3.80
|
3.86
|
3.80
|
869,500
|
|
|
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
|
|
|