Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
K371S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 10.58 | -0.02 | -0.19% | 10.59 | 10.59 | 10.55 | 0 |
| Jun 24 2024 | 10.60 | 0.13 | 1.24% | 10.47 | 10.61 | 10.47 | 0 |
| Jun 21 2024 | 10.47 | -0.09 | -0.85% | 10.56 | 10.56 | 10.47 | 0 |
| Jun 20 2024 | 10.56 | 0.12 | 1.15% | 10.46 | 10.56 | 10.45 | 0 |
| Jun 19 2024 | 10.44 | -0.07 | -0.67% | 10.51 | 10.51 | 10.44 | 0 |
| Jun 18 2024 | 10.51 | 0.04 | 0.38% | 10.54 | 10.54 | 10.48 | 0 |
| Jun 17 2024 | 10.47 | -0.07 | -0.66% | 10.56 | 10.59 | 10.44 | 0 |
| Jun 14 2024 | 10.54 | -0.10 | -0.94% | 10.69 | 10.69 | 10.51 | 0 |
| Jun 13 2024 | 10.64 | -0.15 | -1.39% | 10.76 | 10.79 | 10.64 | 0 |
| Jun 12 2024 | 10.79 | 0.10 | 0.94% | 10.72 | 10.82 | 10.66 | 0 |
| Jun 11 2024 | 10.69 | -0.09 | -0.83% | 10.79 | 10.81 | 10.67 | 0 |
| Jun 10 2024 | 10.78 | 0.00 | 0.00% | 10.78 | 10.78 | 10.78 | 0 |
| Jun 07 2024 | 10.78 | -0.06 | -0.55% | 10.85 | 10.85 | 10.74 | 0 |
| Jun 06 2024 | 10.84 | -0.02 | -0.18% | 10.88 | 10.90 | 10.82 | 0 |
| Jun 05 2024 | 10.86 | 0.09 | 0.84% | 10.84 | 10.86 | 10.79 | 0 |
| Jun 04 2024 | 10.77 | -0.03 | -0.28% | 10.78 | 10.82 | 10.71 | 0 |
| Jun 03 2024 | 10.80 | 0.10 | 0.93% | 10.81 | 10.83 | 10.74 | 0 |
| May 31 2024 | 10.70 | -0.01 | -0.09% | 10.71 | 10.72 | 10.65 | 0 |
| May 30 2024 | 10.71 | 0.08 | 0.75% | 10.62 | 10.72 | 10.61 | 0 |
| May 29 2024 | 10.63 | -0.16 | -1.48% | 10.75 | 10.76 | 10.63 | 0 |
| May 28 2024 | 10.79 | -0.06 | -0.55% | 10.86 | 10.88 | 10.77 | 0 |
| May 27 2024 | 10.85 | 0.05 | 0.46% | 10.81 | 10.85 | 10.79 | 0 |
| May 24 2024 | 10.80 | -0.06 | -0.55% | 10.80 | 10.81 | 10.75 | 0 |
| May 23 2024 | 10.86 | 0.02 | 0.18% | 10.84 | 10.93 | 10.84 | 0 |
| May 22 2024 | 10.84 | 0.14 | 1.31% | 10.87 | 10.87 | 10.79 | 0 |
| May 21 2024 | 10.70 | -0.04 | -0.37% | 10.74 | 10.74 | 10.66 | 0 |
| May 20 2024 | 10.74 | 0.00 | 0.00% | 10.76 | 10.76 | 10.72 | 0 |
| May 17 2024 | 10.74 | -0.03 | -0.28% | 10.76 | 10.77 | 10.71 | 0 |
| May 16 2024 | 10.77 | -0.03 | -0.28% | 10.83 | 10.83 | 10.75 | 0 |
| May 15 2024 | 10.80 | 0.16 | 1.50% | 10.77 | 10.81 | 10.70 | 0 |
| May 14 2024 | 10.64 | 0.00 | 0.00% | 10.64 | 10.64 | 10.64 | 0 |
| May 13 2024 | 10.64 | 0.04 | 0.38% | 10.61 | 10.64 | 10.60 | 0 |
| May 10 2024 | 10.60 | 0.07 | 0.66% | 10.56 | 10.63 | 10.56 | 0 |
| May 09 2024 | 10.53 | -0.03 | -0.28% | 10.55 | 10.56 | 10.49 | 0 |
| May 08 2024 | 10.56 | 0.08 | 0.76% | 10.49 | 10.58 | 10.48 | 0 |
| May 07 2024 | 10.48 | 0.04 | 0.38% | 10.47 | 10.51 | 10.45 | 0 |
| May 06 2024 | 10.44 | 0.06 | 0.58% | 10.40 | 10.47 | 10.39 | 0 |
| May 03 2024 | 10.38 | 0.08 | 0.78% | 10.34 | 10.45 | 10.33 | 0 |
| May 02 2024 | 10.30 | -0.05 | -0.48% | 10.37 | 10.37 | 10.28 | 0 |
| Apr 30 2024 | 10.35 | -0.05 | -0.48% | 10.42 | 10.44 | 10.34 | 0 |
| Apr 29 2024 | 10.40 | 0.06 | 0.58% | 10.38 | 10.42 | 10.36 | 0 |
| Apr 26 2024 | 10.34 | 0.10 | 0.98% | 10.33 | 10.36 | 10.29 | 0 |
| Apr 25 2024 | 10.24 | -0.10 | -0.97% | 10.34 | 10.36 | 10.20 | 0 |
| Apr 24 2024 | 10.34 | -0.11 | -1.05% | 10.50 | 10.50 | 10.32 | 0 |
| Apr 23 2024 | 10.45 | 0.15 | 1.46% | 10.36 | 10.45 | 10.34 | 0 |
| Apr 22 2024 | 10.30 | 0.10 | 0.98% | 10.27 | 10.32 | 10.25 | 0 |
| Apr 19 2024 | 10.20 | -0.05 | -0.49% | 10.08 | 10.23 | 10.08 | 0 |
| Apr 18 2024 | 10.25 | 0.06 | 0.59% | 10.23 | 10.25 | 10.17 | 0 |
| Apr 17 2024 | 10.19 | 0.00 | 0.00% | 10.19 | 10.27 | 10.18 | 0 |
| Apr 16 2024 | 10.19 | -0.21 | -2.02% | 10.25 | 10.28 | 10.16 | 0 |
| Apr 15 2024 | 10.40 | 0.00 | 0.00% | 10.40 | 10.50 | 10.38 | 0 |
| Apr 12 2024 | 10.40 | -0.06 | -0.57% | 10.53 | 10.59 | 10.38 | 0 |
| Apr 11 2024 | 10.46 | -0.05 | -0.48% | 10.52 | 10.53 | 10.41 | 0 |
| Apr 10 2024 | 10.51 | 0.02 | 0.19% | 10.55 | 10.61 | 10.43 | 0 |
| Apr 09 2024 | 10.49 | -0.06 | -0.57% | 10.54 | 10.57 | 10.48 | 0 |
| Apr 08 2024 | 10.55 | 0.11 | 1.05% | 10.47 | 10.56 | 10.45 | 0 |
| Apr 05 2024 | 10.44 | -0.14 | -1.32% | 10.44 | 10.45 | 10.40 | 0 |
| Apr 04 2024 | 10.58 | 0.02 | 0.19% | 10.58 | 10.60 | 10.54 | 0 |
| Apr 03 2024 | 10.56 | 0.03 | 0.28% | 10.51 | 10.56 | 10.47 | 0 |
| Apr 02 2024 | 10.53 | -0.17 | -1.59% | 10.71 | 10.74 | 10.52 | 0 |
| Mar 28 2024 | 10.70 | 0.05 | 0.47% | 10.67 | 10.73 | 10.66 | 0 |
