|
Closing price on 9/11/2024
|
|
| Open |
4.50 |
| High |
4.90 |
| Low |
4.50 |
| Volume |
20,800 |
| Split-adjusted Price |
4.90 |
|
|
KSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2024
|
+0.10 / +2.08%
|
4.50
|
4.90
|
4.50
|
4.90
|
4.61
|
4.90
|
20,800
|
|
|
9/10/2024
|
-0.50 / -9.43%
|
5.70
|
5.70
|
4.80
|
4.80
|
4.91
|
4.80
|
36,300
|
|
|
9/9/2024
|
+0.40 / +8.16%
|
4.60
|
5.30
|
4.50
|
5.30
|
4.61
|
5.30
|
28,800
|
|
|
9/6/2024
|
-0.50 / -9.26%
|
5.00
|
5.10
|
4.90
|
4.90
|
4.90
|
4.90
|
51,300
|
|
|
9/5/2024
|
-0.50 / -8.47%
|
6.30
|
6.30
|
5.40
|
5.40
|
5.54
|
5.40
|
15,600
|
|
|
9/4/2024
|
-0.40 / -6.35%
|
6.30
|
6.70
|
5.90
|
5.90
|
6.37
|
5.90
|
13,900
|
|
|
8/30/2024
|
+0.50 / +8.62%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.28
|
6.30
|
57,400
|
|
|
8/29/2024
|
+0.50 / +9.43%
|
5.80
|
5.80
|
5.50
|
5.80
|
5.76
|
5.80
|
44,400
|
|
|
8/28/2024
|
+0.40 / +8.16%
|
5.30
|
5.30
|
5.20
|
5.30
|
5.28
|
5.30
|
8,000
|
|
|
8/27/2024
|
+0.40 / +8.89%
|
4.90
|
4.90
|
4.50
|
4.90
|
4.80
|
4.90
|
15,000
|
|
|
8/26/2024
|
+0.40 / +9.76%
|
4.00
|
4.50
|
4.00
|
4.50
|
4.41
|
4.50
|
22,100
|
|
|
8/23/2024
|
+0.30 / +7.89%
|
3.90
|
4.10
|
3.90
|
4.10
|
4.09
|
4.10
|
3,600
|
|
|
8/22/2024
|
+0.30 / +8.57%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.75
|
3.80
|
39,500
|
|
|
8/21/2024
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0
|
|
|
8/20/2024
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0
|
|
|
8/19/2024
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0
|
|
|
8/16/2024
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
100
|
|
|
8/15/2024
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
|
8/14/2024
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
1,100
|
|
|
8/13/2024
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
|
8/12/2024
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
|
8/9/2024
|
-0.20 / -5.56%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
100
|
|
|
8/8/2024
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
8/7/2024
|
-0.20 / -5.26%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
100
|
|
|
8/6/2024
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
8/5/2024
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
100
|
|
|
8/2/2024
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
8/1/2024
|
+0.10 / +2.86%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.70
|
3.60
|
400
|
|
|
7/31/2024
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
100
|
|
|
7/30/2024
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
100
|
|
|