| Code | Name | High | Low | Close | Volume | Change | |
|---|
| KALA | Kala Pharmaceuticals Inc | 4.115 | 3.950 | 4.050 | 278,600 | 0.040 |  | 1.00 |   |
| KALU | Kaiser Aluminum | 91.14 | 89.75 | 89.91 | 77,600 | -0.86 |  | 0.95 | |
| KALV | Kalvista Pharmaceuticals Inc | 16.77 | 15.82 | 15.91 | 66,600 | -0.84 | | 5.01 | |
| KBAL | Kimball Intl Cl B | 17.93 | 17.56 | 17.90 | 113,200 | 0.17 | | 0.96 | |
| KBLM | Kbl Merger Corp IV | 10.49 | 10.47 | 10.47 | 500 | -0.01 | | 0.05 | |
| KBLMR | Kbl Merger Corp IV Right | 0.2737 | 0.2101 | 0.2737 | 2,100 | -0.0163 | | 5.62 | |
| KBLMU | Kbl Merger Corp IV Unit | 11.10 | 10.78 | 10.98 | 1,600 | 0.38 | | 3.62 | |
| KBLMW | Kbl Merger Corp IV Warrant | 0.1400 | 0.1400 | 0.1400 | 300 | 0.0000 |  | 0.00 | |
| KBSF | Kbs Fashion Gp Ltd | 2.489 | 2.489 | 2.489 | 100 | 0.069 | | 2.83 | |
| KBWB | KBW Bank Invesco ETF | 47.85 | 47.25 | 47.68 | 1,424,400 | 0.41 | | 0.87 | |
| KBWD | KBW High Dividend Yield Financial | 20.35 | 20.23 | 20.31 | 31,200 | 0.08 | | 0.40 | |
| KBWP | KBW Property & Casualty Insurance | 72.09 | 71.50 | 71.95 | 6,000 | 0.35 | | 0.49 | |
| KBWR | KBW Regional Banking Invesco ETF | 48.20 | 47.86 | 47.95 | 2,500 | 0.09 | | 0.19 | |
| KBWY | KBW Premium Yield Equity REIT Invesco | 29.26 | 28.95 | 29.16 | 38,300 | 0.11 | | 0.38 | |
| KCAPL | Kcap Financial Inc 6.125% Notes Due 2022 | 25.26 | 25.16 | 25.26 | 5,300 | 0.04 | | 0.14 | |
| KE | Kimball Electrnc | 14.91 | 14.34 | 14.35 | 61,300 | -0.10 | | 0.69 | |
| KELYA | Kelly Svcs Cl A | 27.21 | 26.08 | 26.15 | 103,700 | -0.58 | | 2.17 | |
| KELYB | Kelly Services Inc Cl B | 28.00 | 28.00 | 28.00 | 1,600 | 0.00 | | 0.00 | |
| KEQU | Kewaunee Scientifi | 15.69 | 15.06 | 15.14 | 2,300 | -0.21 | | 1.37 | |
| KERN | Akerna Corp. Cl A | 9.480 | 8.650 | 8.690 | 69,200 | -0.790 | | 8.33 | |
| KERNW | Akerna Corp Warrant | 1.400 | 1.200 | 1.210 | 24,800 | -0.105 | | 7.98 | |
| KFFB | Kentucky First Fed | 7.550 | 7.550 | 7.550 | 200 | -0.164 | | 2.12 | |
| KFRC | Kforce Inc | 33.66 | 33.01 | 33.23 | 74,100 | -0.12 | | 0.36 | |
| KGJI | Kingold Jewelry Inc | 0.7300 | 0.6601 | 0.6994 | 4,100 | -0.0006 | | 0.09 | |
| KHC | Kraft Heinz CO | 25.72 | 25.22 | 25.62 | 7,446,100 | 0.35 | | 1.39 | |
| KIDS | Orthopediatrics Corp | 32.92 | 31.79 | 32.20 | 70,900 | -0.55 | | 1.68 | |
| KIN | Kindred Biosciences | 7.840 | 7.530 | 7.530 | 59,300 | -0.270 | | 3.46 | |
| KINS | Kingstone Cos Inc | 8.220 | 8.020 | 8.070 | 39,600 | -0.070 | | 0.86 | |
| KIRK | Kirkland's Inc | 1.580 | 1.230 | 1.510 | 1,612,600 | 0.310 | | 25.83 | |
| KLAC | K L A-Tencor Corp | 144.5 | 141.3 | 143.6 | 1,333,300 | 1.7 | | 1.18 | |
| KLDO | Kaleido Biosciences Inc | 9.553 | 9.000 | 9.000 | 63,600 | -0.150 | | 1.64 | |
| KLIC | Kulicke and Soffa | 20.92 | 20.30 | 20.46 | 255,000 | -0.25 | | 1.21 | |
| KLXE | Klx Energy Services Holdings Inc | 13.00 | 10.85 | 10.91 | 481,000 | -1.03 | | 8.63 | |
| KMDA | Kamada Ltd | 5.530 | 5.280 | 5.530 | 15,700 | 0.130 | | 2.41 | |
| KMPH | Kempharm Inc | 0.7900 | 0.7100 | 0.7242 | 356,500 | -0.0508 | | 6.55 | |
| KNDI | Kandi Techs Group | 5.370 | 5.160 | 5.170 | 302,200 | -0.090 | | 1.71 | |
| KNSA | Kiniksa Pharmaceuticals Ltd | 10.390 | 9.840 | 9.860 | 36,400 | -0.500 | | 4.83 | |
| KNSL | Kinsale Capital Group Inc | 96.54 | 93.80 | 95.67 | 78,600 | 1.07 | | 1.13 | |
| KOD | Kodiak Sciences Inc | 12.41 | 11.62 | 11.80 | 52,000 | -0.27 | | 2.24 | |
| KOOL | Cesca Therapeutics | 3.130 | 2.991 | 3.060 | 14,600 | -0.130 | | 4.08 | |
| KOPN | Kopin Cp | 1.070 | 1.020 | 1.070 | 141,300 | 0.030 | | 2.88 | |
| KOSS | Koss Cp | 1.970 | 1.960 | 1.968 | 2,700 | 0.003 | | 0.14 | |
| KPTI | Karyopharm Therapeut | 9.550 | 8.850 | 9.160 | 1,549,800 | -0.150 | | 1.61 | |
| KRMA | G-X Conscious Companies ETF | 21.62 | 21.49 | 21.60 | 5,400 | 0.03 | | 0.14 | |
| KRNT | Kornit Digital Ord | 28.48 | 27.70 | 28.15 | 162,600 | 0.33 | | 1.19 | |
| KRNY | Kearny Financial | 12.75 | 12.63 | 12.67 | 248,300 | 0.02 | | 0.16 | |
| KRTX | Karuna Therapeutics Inc | 21.62 | 20.17 | 20.85 | 94,200 | -0.02 | | 0.10 | |
| KRUS | Kura Sushi USA Inc. Class A | 26.80 | 22.46 | 22.81 | 229,400 | -3.87 | | 14.51 | |
| KRYS | Krystal Biotech Inc | 43.55 | 41.03 | 41.12 | 58,600 | -2.16 | | 4.99 | |
| KTCC | Key Tronic Cp | 5.250 | 5.190 | 5.230 | 7,100 | -0.010 | | 0.19 | |
| KTOS | Kratos Defns | 19.36 | 18.87 | 19.15 | 824,500 | 0.07 | | 0.37 | |
| KTOV | Kitov Pharamceut Ads | 0.7912 | 0.7332 | 0.7700 | 39,600 | -0.0150 | | 1.91 | |
| KTOVW | Kitov Pharamceuti WT | 0.1100 | 0.1000 | 0.1000 | 4,900 | -0.0010 | | 0.99 | |
| KURA | Kura Oncology | 16.94 | 16.23 | 16.25 | 187,100 | -0.75 | | 4.41 | |
| KVHI | K V H Inds Inc | 9.220 | 8.855 | 9.020 | 64,400 | -0.030 | | 0.33 | |
| KXIN | Kaixin Auto Holdings | 1.940 | 1.710 | 1.800 | 51,900 | -0.032 | | 1.74 | |
| KZIA | Kazia Therapeutics Ltd | 2.480 | 2.480 | 2.480 | 100 | 0.050 | | 2.06 | |
| KZR | Kezar Life Sciences Inc | 4.720 | 4.110 | 4.150 | 48,700 | -0.150 | | 3.49 | |