|
Closing price on 1/17/2022
|
|
| Open |
7.80 |
| High |
8.20 |
| Low |
7.10 |
| Volume |
552,800 |
| Split-adjusted Price |
7.10 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2022
|
-0.70 / -8.97%
|
7.80
|
8.20
|
7.10
|
7.10
|
7.58
|
7.10
|
552,800
|
|
|
1/14/2022
|
-0.40 / -4.88%
|
7.40
|
8.20
|
7.40
|
7.80
|
7.59
|
7.80
|
876,500
|
|
|
1/13/2022
|
-0.90 / -9.89%
|
9.10
|
9.10
|
8.20
|
8.20
|
8.42
|
8.20
|
1,116,100
|
|
|
1/12/2022
|
-0.50 / -5.21%
|
9.60
|
9.80
|
8.80
|
9.10
|
9.19
|
9.10
|
913,300
|
|
|
1/11/2022
|
-0.90 / -8.57%
|
10.50
|
10.50
|
9.60
|
9.60
|
9.96
|
9.60
|
914,700
|
|
|
1/10/2022
|
+0.90 / +9.38%
|
9.60
|
10.50
|
9.40
|
10.50
|
10.24
|
10.50
|
2,860,300
|
|
|
1/7/2022
|
+0.30 / +3.23%
|
9.50
|
9.60
|
9.30
|
9.60
|
9.40
|
9.60
|
573,700
|
|
|
1/6/2022
|
+0.20 / +2.20%
|
9.10
|
9.90
|
9.00
|
9.30
|
9.60
|
9.30
|
1,424,800
|
|
|
1/5/2022
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.90
|
9.10
|
9.00
|
9.10
|
634,600
|
|
|
1/4/2022
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
9.10
|
504,700
|
|
|
12/31/2021
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.00
|
9.20
|
9.18
|
9.20
|
634,700
|
|
|
12/30/2021
|
-0.20 / -2.08%
|
9.70
|
9.70
|
9.20
|
9.40
|
9.37
|
9.40
|
483,000
|
|
|
12/29/2021
|
-0.10 / -1.03%
|
9.70
|
10.00
|
9.50
|
9.60
|
9.69
|
9.60
|
565,100
|
|
|
12/28/2021
|
+0.60 / +6.59%
|
9.10
|
9.70
|
8.90
|
9.70
|
9.35
|
9.70
|
1,122,500
|
|
|
12/27/2021
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.80
|
9.10
|
8.99
|
9.10
|
504,400
|
|
|
12/24/2021
|
-0.50 / -5.21%
|
9.40
|
9.90
|
9.10
|
9.10
|
9.45
|
9.10
|
761,000
|
|
|
12/23/2021
|
+0.40 / +4.35%
|
9.30
|
10.00
|
9.00
|
9.60
|
9.56
|
9.60
|
1,529,600
|
|
|
12/22/2021
|
+0.20 / +2.22%
|
9.00
|
9.20
|
8.60
|
9.20
|
8.89
|
9.20
|
1,033,200
|
|
|
12/21/2021
|
+0.20 / +2.27%
|
8.90
|
9.10
|
8.70
|
9.00
|
8.92
|
9.00
|
520,500
|
|
|
12/20/2021
|
-0.30 / -3.30%
|
9.20
|
9.30
|
8.70
|
8.80
|
9.00
|
8.80
|
663,400
|
|
|
12/17/2021
|
+0.80 / +9.64%
|
8.30
|
9.10
|
8.20
|
9.10
|
8.99
|
9.10
|
1,756,800
|
|
|
12/16/2021
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.10
|
8.30
|
8.23
|
8.30
|
492,100
|
|
|
12/15/2021
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.10
|
8.20
|
8.22
|
8.20
|
358,900
|
|
|
12/14/2021
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.31
|
8.40
|
315,000
|
|
|
12/13/2021
|
+0.10 / +1.20%
|
8.20
|
8.50
|
8.10
|
8.40
|
8.33
|
8.40
|
413,300
|
|
|
12/10/2021
|
-0.10 / -1.19%
|
8.50
|
8.50
|
8.10
|
8.30
|
8.20
|
8.30
|
426,100
|
|
|
12/9/2021
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.20
|
8.40
|
8.36
|
8.40
|
295,200
|
|
|
12/8/2021
|
-0.10 / -1.16%
|
8.40
|
8.60
|
8.20
|
8.50
|
8.46
|
8.50
|
325,100
|
|
|
12/7/2021
|
+0.60 / +7.50%
|
8.00
|
8.80
|
7.80
|
8.60
|
8.23
|
8.60
|
499,800
|
|
|
12/6/2021
|
-0.20 / -2.44%
|
8.20
|
8.50
|
7.80
|
8.00
|
8.05
|
8.00
|
397,100
|
|
|