|
Closing price on 10/7/2024
|
|
| Open |
1.60 |
| High |
1.60 |
| Low |
1.50 |
| Volume |
65,400 |
| Split-adjusted Price |
1.50 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2024
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.50
|
1.50
|
65,400
|
|
|
10/4/2024
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.60
|
1.60
|
73,000
|
|
|
10/3/2024
|
-0.10 / -6.25%
|
1.70
|
1.70
|
1.50
|
1.50
|
1.60
|
1.50
|
57,900
|
|
|
10/2/2024
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.50
|
1.70
|
1.60
|
1.70
|
355,800
|
|
|
10/1/2024
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.50
|
1.60
|
1.60
|
1.60
|
185,500
|
|
|
9/30/2024
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.50
|
1.60
|
1.60
|
1.60
|
227,800
|
|
|
9/27/2024
|
0.00 / 0.00%
|
1.50
|
1.70
|
1.50
|
1.60
|
1.60
|
1.60
|
411,400
|
|
|
9/26/2024
|
-0.10 / -6.25%
|
1.60
|
1.70
|
1.50
|
1.50
|
1.60
|
1.50
|
457,200
|
|
|
9/25/2024
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
159,200
|
|
|
9/24/2024
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.50
|
1.60
|
1.60
|
1.60
|
939,200
|
|
|
9/23/2024
|
-0.10 / -6.25%
|
1.60
|
1.70
|
1.50
|
1.50
|
1.60
|
1.50
|
445,100
|
|
|
9/20/2024
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
611,000
|
|
|
9/19/2024
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.70
|
1.70
|
175,400
|
|
|
9/18/2024
|
+0.20 / +13.33%
|
1.60
|
1.70
|
1.50
|
1.70
|
1.60
|
1.70
|
1,182,100
|
|
|
9/17/2024
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
371,300
|
|
|
9/16/2024
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.40
|
1.60
|
1.50
|
1.60
|
328,700
|
|
|
9/13/2024
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.40
|
1.50
|
1.50
|
1.50
|
283,100
|
|
|
9/12/2024
|
-0.10 / -6.67%
|
1.50
|
1.60
|
1.40
|
1.40
|
1.50
|
1.40
|
109,600
|
|
|
9/11/2024
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.40
|
1.60
|
1.50
|
1.60
|
386,200
|
|
|
9/10/2024
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.40
|
1.50
|
1.50
|
1.50
|
368,500
|
|
|
9/9/2024
|
-0.20 / -12.50%
|
1.60
|
1.60
|
1.40
|
1.40
|
1.50
|
1.40
|
427,400
|
|
|
9/6/2024
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.60
|
1.60
|
23,500
|
|
|
9/5/2024
|
+0.10 / +6.67%
|
1.50
|
1.70
|
1.50
|
1.60
|
1.60
|
1.60
|
965,300
|
|
|
9/4/2024
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.50
|
1.50
|
54,100
|
|
|
8/30/2024
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.60
|
1.60
|
56,800
|
|
|
8/29/2024
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.50
|
1.60
|
1.60
|
1.60
|
251,400
|
|
|
8/28/2024
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.50
|
1.70
|
1.60
|
1.70
|
334,200
|
|
|
8/27/2024
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.70
|
1.60
|
63,000
|
|
|
8/26/2024
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.70
|
1.70
|
55,000
|
|
|
8/23/2024
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.70
|
1.60
|
159,100
|
|
|