Financial News
(OP: KSIOF )
3.120
+0.050
(+1.63%)
Streaming Delayed Price
Updated: 3:56 PM EDT, Jun 12, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 28, 2022 | 1.925 | 119 | -0.01(-0.77%) | |||
| Oct 27, 2022 | 1.940 | 1.940 | 1.880 | 1.940 | 1,624 | +0.26(+15.48%) |
| Oct 24, 2022 | 1.680 | 92 | -0.14(-7.92%) | |||
| Oct 21, 2022 | 1.825 | 1.825 | 1.805 | 1.825 | 342 | +0.02(+1.36%) |
| Oct 20, 2022 | 1.855 | 1.855 | 1.790 | 1.800 | 1,741 | -0.03(-1.43%) |
| Oct 17, 2022 | 1.826 | 89 | +0.03(+1.45%) | |||
| Oct 14, 2022 | 1.755 | 1.800 | 1.750 | 1.800 | 5,768 | +0.02(+1.17%) |
| Oct 12, 2022 | 1.779 | 68 | -0.02(-1.16%) | |||
| Oct 11, 2022 | 1.800 | 1.800 | 1.800 | 1.800 | 2,018 | -0.12(-6.38%) |
| Oct 06, 2022 | 1.923 | 0 | +0.11(+6.22%) | |||
| Oct 04, 2022 | 1.810 | 130 | -0.05(-2.74%) | |||
| Oct 03, 2022 | 1.849 | 1.861 | 1.849 | 1.861 | 1,022 | -0.02(-1.01%) |
| Sep 30, 2022 | 1.935 | 1.935 | 1.879 | 1.880 | 1,408 | -0.02(-1.21%) |
| Sep 29, 2022 | 1.903 | 1.903 | 1.903 | 1.903 | 140 | -0.01(-0.37%) |
| Sep 27, 2022 | 1.910 | 11 | +0.04(+2.30%) | |||
| Sep 26, 2022 | 1.867 | 1.894 | 1.867 | 1.867 | 2,236 | +0.05(+2.87%) |
| Sep 23, 2022 | 1.815 | 1.815 | 1.815 | 1.815 | 303 | +0.06(+3.64%) |
| Sep 22, 2022 | 1.869 | 1.869 | 1.751 | 1.751 | 660 | -0.16(-8.46%) |
| Sep 20, 2022 | 1.913 | 25 | -0.03(-1.38%) | |||
| Sep 19, 2022 | 1.940 | 1.940 | 1.940 | 1.940 | 183 | +0.05(+2.65%) |
| Sep 16, 2022 | 1.960 | 1.960 | 1.890 | 1.890 | 5,154 | -0.16(-7.80%) |
| Sep 15, 2022 | 2.010 | 2.050 | 2.010 | 2.050 | 421 | +0.04(+1.99%) |
| Sep 13, 2022 | 2.010 | 0 | -0.12(-5.52%) | |||
| Sep 12, 2022 | 2.110 | 2.127 | 2.010 | 2.127 | 477 | +0.03(+1.31%) |
| Sep 09, 2022 | 2.100 | 2.100 | 2.100 | 2.100 | 900 | -0.06(-2.78%) |
| Sep 08, 2022 | 2.160 | 2.160 | 2.160 | 2.160 | 353 | +0.04(+1.89%) |
| Sep 07, 2022 | 2.120 | 2.120 | 2.120 | 2.120 | 200 | -0.03(-1.40%) |
| Sep 06, 2022 | 2.131 | 2.150 | 2.131 | 2.150 | 6,853 | +0.00(+0.00%) |
| Sep 02, 2022 | 2.210 | 2.210 | 2.150 | 2.150 | 14,535 | -0.09(-4.02%) |
| Sep 01, 2022 | 2.247 | 2.247 | 2.240 | 2.240 | 394 | -0.01(-0.44%) |
| Aug 31, 2022 | 2.250 | 2.250 | 2.250 | 2.250 | 619 | -0.00(-0.18%) |
| Aug 30, 2022 | 2.250 | 2.254 | 2.250 | 2.254 | 342 | -0.16(-6.52%) |
| Aug 29, 2022 | 2.411 | 2.411 | 2.411 | 2.411 | 304 | +0.11(+4.84%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
