Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: KSET )

0.8780 UNCHANGED
Last Price Updated: 8:00 PM EDT, Mar 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 1.250 1.250 1.190 1.220 7,394 -0.01(-0.48%)
Feb 28, 2024 1.230 1.230 1.226 1.226 12,987 +0.02(+1.28%)
Feb 27, 2024 1.210 1.210 1.210 1.210 6,680 -0.01(-0.79%)
Feb 26, 2024 1.260 1.260 1.201 1.220 15,644 +0.01(+1.24%)
Feb 23, 2024 1.180 1.205 1.180 1.205 1,242 +0.00(+0.00%)
Feb 22, 2024 1.238 1.238 1.205 1.205 1,129 +0.00(+0.00%)
Feb 21, 2024 1.200 1.205 1.200 1.205 670 -0.00(-0.40%)
Feb 20, 2024 1.180 1.215 1.141 1.210 8,430 +0.03(+2.93%)
Feb 16, 2024 1.170 1.190 1.170 1.175 2,760 -0.01(-1.23%)
Feb 15, 2024 1.120 1.190 1.110 1.190 17,597 +0.04(+3.07%)
Feb 14, 2024 1.140 1.155 1.100 1.155 10,519 +0.03(+3.06%)
Feb 13, 2024 1.140 1.150 1.120 1.120 2,606 -0.03(-2.73%)
Feb 12, 2024 1.110 1.152 1.110 1.152 5,861 +0.01(+1.02%)
Feb 09, 2024 1.140 1.180 1.140 1.140 6,763 -0.00(-0.40%)
Feb 08, 2024 1.130 1.145 1.110 1.145 2,798 -0.01(-0.47%)
Feb 07, 2024 1.200 1.200 1.150 1.150 10,596 -0.03(-2.94%)
Feb 06, 2024 1.230 1.230 1.170 1.185 8,347 -0.05(-3.67%)
Feb 05, 2024 1.290 1.290 1.210 1.230 19,427 -0.04(-3.13%)
Feb 02, 2024 1.260 1.280 1.210 1.270 7,181 -0.01(-0.79%)
Feb 01, 2024 1.230 1.310 1.220 1.280 12,890 +0.09(+7.56%)
Jan 31, 2024 1.180 1.190 1.170 1.190 14,646 -0.00(-0.02%)
Jan 30, 2024 1.170 1.220 1.140 1.190 31,065 +0.04(+3.93%)
Jan 29, 2024 1.087 1.145 1.080 1.145 1,631 +0.09(+8.04%)
Jan 26, 2024 1.070 1.070 1.030 1.060 2,662 -0.01(-0.95%)
Jan 25, 2024 1.040 1.099 1.040 1.070 1,920 +0.09(+8.88%)
Jan 24, 2024 1.000 1.000 0.9827 0.9827 1,788 -0.04(-3.66%)
Jan 23, 2024 0.9860 1.030 0.9860 1.020 4,043 +0.02(+2.26%)
Jan 22, 2024 0.9800 1.012 0.9800 0.9975 5,435 -0.01(-0.75%)
Jan 19, 2024 1.040 1.040 0.9801 1.005 3,843 -0.03(-2.92%)
Jan 18, 2024 1.140 1.160 1.035 1.035 2,621 -0.02(-2.34%)
Jan 17, 2024 1.210 1.340 1.030 1.060 30,492 -0.20(-15.87%)
Jan 16, 2024 1.310 1.330 1.220 1.260 22,696 -0.02(-1.27%)
Jan 12, 2024 1.230 1.350 1.230 1.276 17,002 +0.01(+0.63%)
Jan 11, 2024 1.320 1.330 1.190 1.268 15,253 -0.08(-5.88%)
Jan 10, 2024 1.380 1.450 1.270 1.347 44,127 +0.14(+11.54%)
Jan 09, 2024 1.100 1.270 1.100 1.208 31,867 +0.18(+17.44%)
Jan 08, 2024 0.9800 1.030 0.9712 1.029 5,381 +0.06(+5.91%)
Jan 05, 2024 0.9471 0.9712 0.9291 0.9712 13,074 +0.02(+2.54%)
Jan 04, 2024 0.9497 0.9600 0.9201 0.9471 4,531 +0.02(+1.69%)
Jan 03, 2024 0.9300 0.9314 0.9300 0.9314 1,349 -0.02(-1.85%)
Jan 02, 2024 0.9400 0.9500 0.9252 0.9490 8,173 +0.01(+0.96%)
Dec 29, 2023 0.9200 0.9785 0.9097 0.9400 14,888 +0.04(+3.94%)
Dec 28, 2023 0.9676 0.9676 0.9044 0.9044 15,006 -0.04(-4.30%)
Dec 27, 2023 1.010 1.010 0.9200 0.9450 10,420 -0.11(-10.00%)
Dec 26, 2023 1.070 1.120 1.000 1.050 10,425 +0.02(+1.45%)
Dec 22, 2023 0.8604 1.050 0.8604 1.035 5,119 +0.20(+24.04%)
Dec 21, 2023 0.8524 0.8786 0.8335 0.8344 6,179 -0.07(-7.29%)
Dec 20, 2023 0.8016 0.9380 0.8016 0.9000 5,907 +0.08(+9.22%)
Dec 19, 2023 0.8770 1.020 0.7775 0.8240 42,365 -0.34(-28.97%)
Dec 18, 2023 1.320 1.380 1.038 1.160 17,640 -0.02(-1.80%)
Dec 15, 2023 1.144 1.232 1.144 1.181 2,479 -0.00(-0.15%)
Dec 14, 2023 1.213 1.213 1.144 1.183 6,017 -0.02(-1.64%)
Dec 13, 2023 1.252 1.252 1.193 1.203 3,061 -0.04(-3.17%)
Dec 12, 2023 1.301 1.321 1.242 1.242 3,142 -0.10(-7.35%)
Dec 11, 2023 1.272 1.351 1.272 1.341 239,649 +0.06(+5.08%)
Dec 08, 2023 1.282 1.293 1.222 1.276 4,182 -0.02(-1.20%)
Dec 07, 2023 1.292 1.301 1.237 1.292 3,131 +0.00(+0.38%)
Dec 06, 2023 1.252 1.301 1.252 1.287 19,636 +0.06(+5.24%)
Dec 05, 2023 1.193 1.242 1.193 1.222 3,387 +0.03(+2.48%)
Dec 04, 2023 1.213 1.242 1.163 1.193 58,459 -0.04(-3.55%)
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.