| Code | Name | High | Low | Close | Volume | Change | |
|---|
| KALA | Kala Pharmaceuticals Inc | 10.98 | 10.31 | 10.56 | 589,300 | -0.09 |  | 0.85 |   |
| KALU | Kaiser Aluminum | 73.66 | 70.15 | 70.30 | 70,000 | -0.30 | | 0.42 | |
| KALV | Kalvista Pharmaceuticals Inc | 13.11 | 12.13 | 12.97 | 175,200 | 0.85 |  | 7.01 | |
| KBAL | Kimball Intl Cl B | 11.55 | 11.01 | 11.32 | 187,100 | 0.30 | | 2.72 | |
| KBLM | Kbl Merger Corp IV | 11.00 | 10.25 | 11.00 | 3,600 | 0.03 | | 0.27 | |
| KBLMR | Kbl Merger Corp IV Right | 0.2500 | 0.2102 | 0.2398 | 173,800 | 0.0099 | | 4.31 | |
| KBLMU | Kbl Merger Corp. IV | 12.20 | 12.20 | 12.20 | 600 | 0.60 | | 5.17 | |
| KBLMW | Kbl Merger Corp IV WT | 0.2800 | 0.2202 | 0.2300 | 300,000 | -0.0650 | | 22.03 | |
| KBSF | Kbs Fashion Gp Ltd | 2.544 | 2.340 | 2.350 | 47,000 | -0.070 | | 2.89 | |
| KBWB | KBW Bank Invesco ETF | 38.62 | 37.16 | 37.27 | 670,700 | 0.04 | | 0.11 | |
| KBWD | KBW High Dividend Yield Financial | 13.64 | 13.19 | 13.24 | 108,000 | -0.07 | | 0.53 | |
| KBWP | KBW Property & Casualty Insurance | 56.65 | 54.81 | 54.85 | 4,000 | -0.57 | | 1.02 | |
| KBWR | KBW Regional Banking Invesco ETF | 36.01 | 34.33 | 34.35 | 6,200 | -0.16 | | 0.47 | |
| KBWY | KBW Premium Yield Equity REIT Invesco | 19.85 | 19.12 | 19.19 | 38,400 | -0.02 | | 0.10 | |
| KC | Kingsoft Cloud Holdings Limited American | 33.30 | 31.51 | 32.24 | 1,777,700 | 0.03 | | 0.09 | |
| KCAPL | Kcap Financial Inc 6.125% Notes Due 2022 | 24.48 | 23.74 | 24.48 | 2,200 | 0.43 | | 1.79 | |
| KE | Kimball Electrnc | 12.96 | 12.23 | 12.33 | 66,800 | -0.16 | | 1.28 | |
| KELYA | Kelly Svcs Cl A | 15.66 | 14.90 | 15.05 | 150,200 | 0.29 | | 1.93 | |
| KELYB | Kelly Services Inc Cl B | 15.13 | 14.97 | 14.97 | 600 | 0.22 | | 1.46 | |
| KEQU | Kewaunee Scientifi | 9.055 | 9.055 | 9.055 | 500 | 0.005 | | 0.06 | |
| KERN | Akerna Corp Cl A | 8.580 | 7.920 | 8.210 | 118,900 | -0.430 | | 4.98 | |
| KERNW | Akerna Corp WT | 0.9200 | 0.8300 | 0.8301 | 106,600 | -0.1109 | | 11.79 | |
| KFFB | Kentucky First Fed | 6.760 | 6.760 | 6.760 | 300 | 0.000 |  | 0.00 | |
| KFRC | Kforce Inc | 29.04 | 28.41 | 28.56 | 133,000 | 0.25 | | 0.88 | |
| KGJI | Kingold Jewelry Inc | 0.6300 | 0.4301 | 0.4800 | 1,523,800 | -0.1200 | | 20.00 | |
| KHC | Kraft Heinz Company | 32.21 | 31.73 | 31.81 | 4,284,800 | 0.14 | | 0.44 | |
| KIDS | Orthopediatrics Corp | 45.11 | 43.46 | 44.11 | 125,600 | 0.01 | | 0.02 | |
| KIN | Kindred Biosciences | 4.590 | 4.115 | 4.170 | 381,800 | -0.350 | | 7.74 | |
| KINS | Kingstone Cos Inc | 4.520 | 4.350 | 4.350 | 9,500 | -0.050 | | 1.14 | |
| KIRK | Kirkland's Inc | 2.759 | 2.550 | 2.600 | 824,500 | 0.040 | | 1.56 | |
| KLAC | K L A-Tencor Corp | 198.2 | 194.3 | 196.5 | 1,247,000 | 3.4 | | 1.74 | |
| KLDO | Kaleido Biosciences Inc | 7.980 | 7.550 | 7.800 | 114,700 | 0.200 | | 2.63 | |
| KLIC | Kulicke and Soffa | 21.59 | 20.89 | 21.21 | 825,000 | 0.42 | | 2.02 | |
| KLXE | Klx Energy Services Holdings Inc | 2.240 | 2.070 | 2.110 | 699,600 | 0.010 | | 0.48 | |
| KMDA | Kamada Ltd | 9.140 | 8.600 | 8.830 | 340,200 | 0.020 | | 0.23 | |
| KNDI | Kandi Techs Group | 4.340 | 3.920 | 3.990 | 1,055,000 | 0.190 | | 5.00 | |
| KNSA | Kiniksa Pharmaceuticals Ltd | 25.24 | 23.25 | 23.73 | 397,100 | -1.80 | | 7.05 | |
| KNSL | Kinsale Capital Group Inc | 160.8 | 153.1 | 153.8 | 118,000 | -3.2 | | 2.04 | |
| KOD | Kodiak Sciences Inc | 51.74 | 46.50 | 48.59 | 740,000 | -1.66 | | 3.30 | |
| KOPN | Kopin Cp | 1.420 | 1.344 | 1.400 | 610,400 | 0.080 | | 6.06 | |
| KOSS | Koss Cp | 1.550 | 1.400 | 1.480 | 34,000 | 0.000 | | 0.00 | |
| KPTI | Karyopharm Therapeut | 20.15 | 19.36 | 19.71 | 1,479,700 | 0.46 | | 2.39 | |
| KRKR | 36Kr Holdings Inc ADR | 3.484 | 3.340 | 3.370 | 67,300 | -0.060 | | 1.75 | |
| KRMA | G-X Conscious Companies ETF | 22.35 | 22.06 | 22.28 | 7,600 | 0.10 | | 0.45 | |
| KRMD | Repro Med Sys Inc | 9.140 | 8.600 | 9.070 | 427,000 | 0.400 | | 4.61 | |
| KRNT | Kornit Digital Ord | 52.25 | 50.96 | 51.13 | 185,900 | 0.13 | | 0.25 | |
| KRNY | Kearny Financial | 8.290 | 7.990 | 8.010 | 395,100 | 0.010 | | 0.13 | |
| KROS | Keros Therapeutics Inc | 37.78 | 34.80 | 35.80 | 75,400 | -0.66 | | 1.81 | |
| KRTX | Karuna Therapeutics Inc | 111.2 | 105.8 | 109.7 | 156,200 | 3.3 | | 3.08 | |
| KRUS | Kura Sushi USA Inc Cl A | 14.74 | 13.56 | 13.61 | 48,100 | -0.66 | | 4.63 | |
| KRYS | Krystal Biotech Inc | 46.73 | 44.39 | 44.75 | 113,200 | -0.73 | | 1.61 | |
| KTCC | Key Tronic Cp | 6.180 | 5.850 | 5.930 | 107,700 | 0.310 | | 5.52 | |
| KTOS | Kratos Defns | 15.88 | 15.36 | 15.44 | 1,191,400 | 0.11 | | 0.72 | |
| KTOV | Kitov Pharamceut Ads | 1.0400 | 0.9181 | 0.9300 | 48,964,700 | 0.0299 | | 3.32 | |
| KTOVW | Kitov Pharamceuti WT | 0.2000 | 0.1650 | 0.1801 | 227,800 | 0.0230 | | 14.64 | |
| KURA | Kura Oncology | 17.07 | 16.13 | 16.49 | 253,800 | -0.37 | | 2.17 | |
| KVHI | K V H Inds Inc | 8.870 | 8.350 | 8.430 | 62,300 | -0.040 | | 0.47 | |
| KXIN | Kaixin Auto Holdings | 0.8709 | 0.7800 | 0.8072 | 40,700 | -0.0428 | | 5.04 | |
| KZIA | Kazia Therapeutics Ltd | 3.590 | 3.370 | 3.500 | 31,600 | 0.170 | | 5.11 | |
| KZR | Kezar Life Sciences Inc | 5.430 | 5.180 | 5.250 | 495,600 | -0.030 | | 0.57 | |