|
Closing price on 1/12/2018
|
|
| Open |
2.10 |
| High |
2.30 |
| Low |
2.10 |
| Volume |
33,700 |
| Split-adjusted Price |
2.20 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2018
|
0.00 / 0.00%
|
2.10
|
2.30
|
2.10
|
2.20
|
2.13
|
2.20
|
33,700
|
|
|
1/11/2018
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.18
|
2.20
|
62,631
|
|
|
1/10/2018
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.00
|
2.10
|
2.10
|
2.10
|
40,900
|
|
|
1/9/2018
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.00
|
2.20
|
2.10
|
2.20
|
73,300
|
|
|
1/8/2018
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.18
|
2.20
|
123,200
|
|
|
1/5/2018
|
+0.10 / +5.00%
|
2.00
|
2.20
|
2.00
|
2.10
|
2.09
|
2.10
|
88,800
|
|
|
1/4/2018
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
2.00
|
2.00
|
151,300
|
|
|
1/3/2018
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
18,417
|
|
|
1/2/2018
|
0.00 / 0.00%
|
1.80
|
2.00
|
1.80
|
1.90
|
1.94
|
1.90
|
150,300
|
|
|
12/29/2017
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.84
|
1.90
|
13,900
|
|
|
12/28/2017
|
-0.20 / -10.00%
|
2.00
|
2.00
|
1.80
|
1.80
|
1.81
|
1.80
|
158,500
|
|
|
12/27/2017
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.93
|
2.00
|
1,800
|
|
|
12/26/2017
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.80
|
2.00
|
1.86
|
2.00
|
127,310
|
|
|
12/25/2017
|
+0.10 / +5.26%
|
2.00
|
2.00
|
1.90
|
2.00
|
1.90
|
2.00
|
9,600
|
|
|
12/22/2017
|
-0.20 / -9.52%
|
2.00
|
2.10
|
1.90
|
1.90
|
1.90
|
1.90
|
53,200
|
|
|
12/21/2017
|
0.00 / 0.00%
|
2.00
|
2.10
|
1.90
|
2.10
|
2.00
|
2.10
|
5,400
|
|
|
12/20/2017
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.02
|
2.10
|
900
|
|
|
12/19/2017
|
0.00 / 0.00%
|
2.00
|
2.10
|
1.90
|
2.10
|
2.00
|
2.10
|
25,500
|
|
|
12/18/2017
|
+0.10 / +5.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.03
|
2.10
|
18,700
|
|
|
12/15/2017
|
-0.10 / -4.76%
|
1.90
|
2.10
|
1.90
|
2.00
|
2.02
|
2.00
|
75,300
|
|
|
12/14/2017
|
0.00 / 0.00%
|
2.10
|
2.10
|
1.90
|
2.10
|
2.00
|
2.10
|
15,500
|
|
|
12/13/2017
|
+0.10 / +5.00%
|
1.90
|
2.10
|
1.90
|
2.10
|
2.00
|
2.10
|
17,900
|
|
|
12/12/2017
|
-0.10 / -4.76%
|
2.10
|
2.10
|
1.90
|
2.00
|
2.00
|
2.00
|
13,901
|
|
|
12/11/2017
|
-0.10 / -4.55%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.00
|
2.10
|
15,409
|
|
|
12/8/2017
|
+0.10 / +4.76%
|
2.10
|
2.20
|
1.90
|
2.20
|
2.04
|
2.20
|
52,900
|
|
|
12/7/2017
|
+0.10 / +5.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.03
|
2.10
|
8,400
|
|
|
12/6/2017
|
0.00 / 0.00%
|
1.90
|
2.10
|
1.90
|
2.00
|
2.00
|
2.00
|
82,300
|
|
|
12/5/2017
|
-0.20 / -9.09%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.01
|
2.00
|
28,600
|
|
|
12/4/2017
|
+0.20 / +10.00%
|
2.20
|
2.20
|
2.00
|
2.20
|
2.19
|
2.20
|
178,303
|
|
|
12/1/2017
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.80
|
2.00
|
1.97
|
2.00
|
83,680
|
|
|