|
Closing price on 2/20/2019
|
|
| Open |
3.00 |
| High |
3.50 |
| Low |
3.00 |
| Volume |
8,400 |
| Split-adjusted Price |
3.28 |
|
|
KDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2019
|
+0.20 / +6.06%
|
3.00
|
3.50
|
3.00
|
3.50
|
3.10
|
3.28
|
8,400
|
|
|
2/19/2019
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.10
|
3.30
|
3.11
|
3.09
|
70,000
|
|
|
2/18/2019
|
-0.30 / -8.11%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.18
|
21,100
|
|
|
2/15/2019
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.52
|
3.46
|
1,100
|
|
|
2/14/2019
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.46
|
0
|
|
|
2/13/2019
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.46
|
0
|
|
|
2/12/2019
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.46
|
900
|
|
|
2/11/2019
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.71
|
3.56
|
1,800
|
|
|
2/1/2019
|
+0.30 / +8.82%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.46
|
800
|
|
|
1/31/2019
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.48
|
3.18
|
400
|
|
|
1/30/2019
|
-0.30 / -8.11%
|
3.70
|
3.70
|
3.40
|
3.40
|
3.42
|
3.18
|
18,600
|
|
|
1/29/2019
|
+0.30 / +8.82%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.65
|
3.46
|
200
|
|
|
1/28/2019
|
-0.30 / -8.11%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.18
|
4,500
|
|
|
1/25/2019
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.46
|
100
|
|
|
1/24/2019
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.46
|
15,500
|
|
|
1/23/2019
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.65
|
3.46
|
4,400
|
|
|
1/22/2019
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.58
|
3.37
|
1,100
|
|
|
1/21/2019
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.37
|
2,300
|
|
|
1/18/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.28
|
4,400
|
|
|
1/17/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.28
|
2,200
|
|
|
1/16/2019
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
3.28
|
6,600
|
|
|
1/15/2019
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.37
|
1,900
|
|
|
1/14/2019
|
-0.10 / -2.70%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.52
|
3.37
|
3,600
|
|
|
1/11/2019
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.46
|
0
|
|
|
1/10/2019
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.50
|
3.46
|
5,500
|
|
|
1/9/2019
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.46
|
200
|
|
|
1/8/2019
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.63
|
3.46
|
2,900
|
|
|
1/7/2019
|
-0.10 / -2.63%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.64
|
3.46
|
3,700
|
|
|
1/4/2019
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.40
|
3.80
|
3.45
|
3.56
|
5,500
|
|
|
1/3/2019
|
-0.10 / -2.63%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.52
|
3.46
|
24,600
|
|
|