|
Closing price on 1/29/2021
|
|
| Open |
3.30 |
| High |
3.60 |
| Low |
3.30 |
| Volume |
892,200 |
| Split-adjusted Price |
3.37 |
|
|
KDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2021
|
+0.30 / +9.09%
|
3.30
|
3.60
|
3.30
|
3.60
|
3.60
|
3.37
|
892,200
|
|
|
1/28/2021
|
-0.10 / -2.94%
|
3.20
|
3.40
|
3.10
|
3.30
|
3.20
|
3.09
|
62,500
|
|
|
1/27/2021
|
-0.10 / -2.86%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.59
|
3.18
|
41,300
|
|
|
1/26/2021
|
-0.30 / -7.89%
|
3.90
|
3.90
|
3.50
|
3.50
|
3.64
|
3.28
|
3,600
|
|
|
1/25/2021
|
+0.10 / +2.70%
|
4.00
|
4.00
|
3.70
|
3.80
|
3.87
|
3.56
|
2,700
|
|
|
1/22/2021
|
-0.20 / -5.13%
|
3.60
|
4.10
|
3.60
|
3.70
|
3.76
|
3.46
|
124,500
|
|
|
1/21/2021
|
-0.40 / -9.30%
|
4.50
|
4.50
|
3.90
|
3.90
|
3.97
|
3.65
|
82,000
|
|
|
1/20/2021
|
+0.10 / +2.38%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.25
|
4.03
|
10,900
|
|
|
1/19/2021
|
+0.20 / +5.00%
|
4.40
|
4.40
|
4.00
|
4.20
|
4.23
|
3.93
|
87,100
|
|
|
1/18/2021
|
+0.30 / +8.11%
|
3.80
|
4.00
|
3.80
|
4.00
|
4.00
|
3.74
|
130,300
|
|
|
1/15/2021
|
+0.30 / +8.82%
|
3.40
|
3.70
|
3.40
|
3.70
|
3.70
|
3.46
|
2,323,300
|
|
|
1/14/2021
|
+0.30 / +9.68%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.40
|
3.18
|
158,700
|
|
|
1/13/2021
|
+0.20 / +6.90%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.08
|
2.90
|
86,600
|
|
|
1/12/2021
|
+0.20 / +7.41%
|
2.70
|
2.90
|
2.60
|
2.90
|
2.78
|
2.71
|
96,400
|
|
|
1/11/2021
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.60
|
2.53
|
31,300
|
|
|
1/8/2021
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.60
|
2.45
|
2.43
|
48,600
|
|
|
1/7/2021
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.43
|
8,900
|
|
|
1/6/2021
|
+0.20 / +8.33%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.50
|
2.43
|
18,100
|
|
|
1/5/2021
|
-0.10 / -4.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.41
|
2.25
|
9,100
|
|
|
1/4/2021
|
+0.10 / +4.17%
|
2.30
|
2.60
|
2.30
|
2.50
|
2.41
|
2.34
|
55,500
|
|
|
12/31/2020
|
+0.10 / +4.35%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.28
|
2.25
|
58,500
|
|
|
12/30/2020
|
-0.10 / -4.17%
|
2.20
|
2.40
|
2.20
|
2.30
|
2.25
|
2.15
|
108,200
|
|
|
12/29/2020
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.30
|
2.25
|
53,200
|
|
|
12/28/2020
|
-0.10 / -4.00%
|
2.40
|
2.70
|
2.30
|
2.40
|
2.43
|
2.25
|
43,100
|
|
|
12/25/2020
|
+0.10 / +4.17%
|
2.60
|
2.60
|
2.40
|
2.50
|
2.59
|
2.34
|
12,300
|
|
|
12/24/2020
|
+0.20 / +9.09%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.25
|
187,600
|
|
|
12/23/2020
|
+0.20 / +10.00%
|
2.00
|
2.20
|
2.00
|
2.20
|
2.14
|
2.06
|
83,100
|
|
|
12/22/2020
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
1.87
|
0
|
|
|
12/21/2020
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
1.87
|
365,400
|
|
|
12/18/2020
|
-0.10 / -4.76%
|
2.00
|
2.00
|
1.90
|
2.00
|
1.94
|
1.87
|
605,000
|
|
|