|
Closing price on 1/16/2023
|
|
| Open |
1.80 |
| High |
1.90 |
| Low |
1.80 |
| Volume |
18,500 |
| Split-adjusted Price |
1.80 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2023
|
-0.10 / -5.26%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.81
|
1.80
|
18,500
|
|
|
1/13/2023
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.89
|
1.90
|
90,900
|
|
|
1/12/2023
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.80
|
1.80
|
291,800
|
|
|
1/11/2023
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.60
|
1.70
|
1.73
|
1.70
|
24,600
|
|
|
1/10/2023
|
-0.10 / -5.56%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
234,500
|
|
|
1/9/2023
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.72
|
1.80
|
87,200
|
|
|
1/6/2023
|
-0.10 / -5.56%
|
1.80
|
1.90
|
1.70
|
1.70
|
1.73
|
1.70
|
167,600
|
|
|
1/5/2023
|
-0.10 / -5.26%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.82
|
1.80
|
92,200
|
|
|
1/4/2023
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
70,100
|
|
|
1/3/2023
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.85
|
1.90
|
12,200
|
|
|
12/30/2022
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
57,300
|
|
|
12/29/2022
|
-0.10 / -5.26%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.81
|
1.80
|
70,700
|
|
|
12/28/2022
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.89
|
1.90
|
50,800
|
|
|
12/27/2022
|
+0.10 / +5.56%
|
1.70
|
1.90
|
1.70
|
1.90
|
1.80
|
1.90
|
49,900
|
|
|
12/26/2022
|
-0.20 / -10.00%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.83
|
1.80
|
39,200
|
|
|
12/23/2022
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.80
|
2.00
|
1.92
|
2.00
|
65,000
|
|
|
12/22/2022
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.80
|
1.90
|
1.90
|
1.90
|
40,100
|
|
|
12/21/2022
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.80
|
1.90
|
1.90
|
1.90
|
76,600
|
|
|
12/20/2022
|
-0.20 / -9.52%
|
2.10
|
2.10
|
1.90
|
1.90
|
1.94
|
1.90
|
93,300
|
|
|
12/19/2022
|
-0.10 / -4.55%
|
2.10
|
2.20
|
2.00
|
2.10
|
2.10
|
2.10
|
86,900
|
|
|
12/16/2022
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.10
|
2.20
|
32,900
|
|
|
12/15/2022
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.00
|
2.20
|
2.13
|
2.20
|
52,900
|
|
|
12/14/2022
|
+0.20 / +10.00%
|
2.00
|
2.20
|
2.00
|
2.20
|
2.10
|
2.20
|
100,100
|
|
|
12/13/2022
|
0.00 / 0.00%
|
1.90
|
2.10
|
1.80
|
2.00
|
1.90
|
2.00
|
228,300
|
|
|
12/12/2022
|
0.00 / 0.00%
|
2.00
|
2.10
|
1.90
|
2.00
|
1.98
|
2.00
|
82,500
|
|
|
12/9/2022
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.00
|
2.00
|
2.06
|
2.00
|
87,500
|
|
|
12/8/2022
|
0.00 / 0.00%
|
2.00
|
2.20
|
2.00
|
2.00
|
2.11
|
2.00
|
196,300
|
|
|
12/7/2022
|
-0.20 / -9.09%
|
2.10
|
2.20
|
2.00
|
2.00
|
2.02
|
2.00
|
168,200
|
|
|
12/6/2022
|
-0.10 / -4.35%
|
2.30
|
2.50
|
2.10
|
2.20
|
2.29
|
2.20
|
279,800
|
|
|
12/5/2022
|
+0.20 / +9.52%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.29
|
2.30
|
230,500
|
|
|