Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
KPT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 8.28 | -0.05 | -0.60% | 8.33 | 8.38 | 8.22 | 19,803 |
| May 09 2024 | 8.33 | 0.05 | 0.60% | 8.38 | 8.38 | 8.22 | 15,303 |
| May 08 2024 | 8.28 | -0.09 | -1.08% | 8.34 | 8.34 | 8.25 | 7,156 |
| May 07 2024 | 8.37 | 0.07 | 0.84% | 8.30 | 8.38 | 8.29 | 6,100 |
| May 06 2024 | 8.30 | 0.06 | 0.73% | 8.27 | 8.30 | 8.25 | 9,676 |
| May 03 2024 | 8.24 | 0.04 | 0.49% | 8.24 | 8.27 | 8.20 | 6,105 |
| May 02 2024 | 8.20 | -0.06 | -0.73% | 8.25 | 8.25 | 8.19 | 8,300 |
| May 01 2024 | 8.26 | 0.04 | 0.49% | 8.25 | 8.26 | 8.18 | 9,822 |
| Apr 30 2024 | 8.22 | -0.08 | -0.96% | 8.32 | 8.32 | 8.22 | 12,592 |
| Apr 29 2024 | 8.30 | 0.02 | 0.24% | 8.28 | 8.35 | 8.28 | 8,601 |
| Apr 26 2024 | 8.28 | -0.02 | -0.24% | 8.28 | 8.37 | 8.28 | 7,887 |
| Apr 25 2024 | 8.30 | -0.05 | -0.60% | 8.40 | 8.40 | 8.30 | 10,400 |
| Apr 24 2024 | 8.35 | 0.08 | 0.97% | 8.35 | 8.35 | 8.29 | 3,600 |
| Apr 23 2024 | 8.27 | -0.04 | -0.48% | 8.35 | 8.35 | 8.27 | 21,019 |
| Apr 22 2024 | 8.31 | 0.01 | 0.12% | 8.30 | 8.35 | 8.28 | 5,635 |
| Apr 19 2024 | 8.30 | 0.03 | 0.36% | 8.43 | 8.43 | 8.25 | 16,702 |
| Apr 18 2024 | 8.27 | -0.02 | -0.24% | 8.88 | 8.88 | 8.27 | 11,814 |
| Apr 17 2024 | 8.29 | -0.04 | -0.48% | 8.40 | 8.40 | 8.28 | 13,711 |
| Apr 16 2024 | 8.33 | -0.13 | -1.54% | 8.35 | 8.40 | 8.33 | 7,771 |
| Apr 15 2024 | 8.46 | 0.11 | 1.32% | 8.37 | 8.46 | 8.33 | 8,327 |
| Apr 12 2024 | 8.35 | -0.16 | -1.88% | 8.50 | 8.53 | 8.34 | 13,951 |
| Apr 11 2024 | 8.51 | 0.02 | 0.24% | 8.53 | 8.57 | 8.40 | 14,694 |
| Apr 10 2024 | 8.49 | -0.02 | -0.24% | 8.56 | 8.57 | 8.45 | 4,566 |
| Apr 09 2024 | 8.51 | 0.09 | 1.07% | 8.62 | 8.62 | 8.50 | 4,600 |
| Apr 08 2024 | 8.42 | -0.34 | -3.88% | 8.67 | 8.67 | 8.33 | 27,505 |
| Apr 05 2024 | 8.76 | 0.19 | 2.22% | 8.61 | 8.76 | 8.60 | 4,642 |
| Apr 04 2024 | 8.57 | 0.07 | 0.82% | 8.61 | 8.61 | 8.55 | 4,000 |
| Apr 03 2024 | 8.50 | 0.02 | 0.24% | 8.51 | 8.60 | 8.47 | 6,607 |
| Apr 02 2024 | 8.48 | -0.25 | -2.86% | 8.64 | 8.65 | 8.47 | 24,235 |
| Apr 01 2024 | 8.73 | -0.11 | -1.24% | 8.85 | 8.85 | 8.68 | 11,150 |
| Mar 28 2024 | 8.84 | -0.21 | -2.32% | 8.86 | 8.89 | 8.67 | 28,055 |
| Mar 27 2024 | 9.05 | 0.07 | 0.78% | 8.99 | 9.05 | 8.95 | 38,490 |
| Mar 26 2024 | 8.98 | -0.02 | -0.22% | 8.89 | 9.00 | 8.89 | 17,950 |
| Mar 25 2024 | 9.00 | 0.02 | 0.22% | 9.04 | 9.04 | 8.94 | 82,798 |
| Mar 22 2024 | 8.98 | 0.03 | 0.34% | 8.94 | 8.99 | 8.94 | 19,619 |
| Mar 21 2024 | 8.95 | -0.01 | -0.11% | 9.00 | 9.00 | 8.94 | 29,293 |
| Mar 20 2024 | 8.96 | 0.01 | 0.11% | 9.05 | 9.05 | 8.95 | 26,900 |
| Mar 19 2024 | 8.95 | -0.08 | -0.89% | 9.00 | 9.00 | 8.94 | 19,625 |
| Mar 18 2024 | 9.03 | 0.09 | 1.01% | 9.00 | 9.03 | 8.96 | 22,834 |
| Mar 15 2024 | 8.94 | 0.03 | 0.34% | 8.91 | 9.00 | 8.91 | 44,240 |
| Mar 14 2024 | 8.91 | 0.02 | 0.22% | 8.92 | 8.92 | 8.81 | 69,488 |
| Mar 13 2024 | 8.89 | 0.53 | 6.34% | 8.45 | 8.94 | 8.37 | 75,040 |
| Mar 12 2024 | 8.36 | 0.03 | 0.36% | 8.33 | 8.46 | 8.28 | 6,491 |
| Mar 11 2024 | 8.33 | -0.17 | -2.00% | 8.50 | 8.50 | 8.33 | 21,775 |
| Mar 08 2024 | 8.50 | 0.03 | 0.35% | 8.72 | 8.72 | 8.43 | 14,645 |
| Mar 07 2024 | 8.47 | -0.12 | -1.40% | 8.88 | 8.88 | 8.40 | 23,615 |
| Mar 06 2024 | 8.59 | 0.26 | 3.12% | 8.33 | 8.66 | 8.27 | 22,500 |
| Mar 05 2024 | 8.33 | -0.22 | -2.57% | 8.36 | 8.42 | 8.28 | 10,597 |
| Mar 04 2024 | 8.55 | 0.07 | 0.83% | 8.57 | 8.83 | 8.50 | 8,469 |
| Mar 01 2024 | 8.48 | 0.23 | 2.79% | 8.28 | 8.48 | 8.28 | 20,056 |
| Feb 29 2024 | 8.25 | 0.01 | 0.12% | 8.23 | 8.29 | 8.23 | 5,953 |
| Feb 28 2024 | 8.24 | -0.06 | -0.72% | 8.35 | 8.35 | 8.23 | 8,460 |
| Feb 27 2024 | 8.30 | 0.05 | 0.61% | 8.25 | 8.30 | 8.24 | 6,811 |
| Feb 26 2024 | 8.25 | 0.00 | 0.00% | 8.31 | 8.31 | 8.23 | 12,354 |
| Feb 23 2024 | 8.25 | 0.01 | 0.12% | 8.29 | 8.35 | 8.23 | 12,854 |
| Feb 22 2024 | 8.24 | -0.03 | -0.36% | 8.27 | 8.30 | 8.20 | 22,985 |
| Feb 21 2024 | 8.27 | -0.09 | -1.08% | 8.40 | 8.40 | 8.25 | 19,968 |
| Feb 20 2024 | 8.36 | 0.01 | 0.12% | 8.42 | 8.42 | 8.35 | 6,827 |
| Feb 16 2024 | 8.35 | 0.05 | 0.60% | 8.34 | 8.40 | 8.24 | 20,821 |
| Feb 15 2024 | 8.30 | 0.00 | 0.00% | 8.30 | 8.40 | 8.21 | 44,830 |
| Feb 14 2024 | 8.30 | -0.14 | -1.66% | 8.50 | 8.56 | 8.28 | 59,886 |
| Feb 13 2024 | 8.44 | -0.22 | -2.54% | 8.67 | 8.67 | 8.44 | 41,506 |
| Feb 12 2024 | 8.66 | -0.10 | -1.14% | 8.65 | 8.77 | 8.65 | 14,622 |
