|
Closing price on 1/6/2021
|
|
| Open |
2.20 |
| High |
2.30 |
| Low |
2.10 |
| Volume |
74,800 |
| Split-adjusted Price |
2.30 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2021
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.16
|
2.30
|
74,800
|
|
|
1/5/2021
|
+0.20 / +10.00%
|
2.00
|
2.20
|
2.00
|
2.20
|
2.12
|
2.20
|
109,300
|
|
|
1/4/2021
|
+0.10 / +5.26%
|
1.80
|
2.00
|
1.80
|
2.00
|
1.97
|
2.00
|
88,800
|
|
|
12/31/2020
|
+0.10 / +5.56%
|
1.70
|
1.90
|
1.70
|
1.90
|
1.81
|
1.90
|
7,000
|
|
|
12/30/2020
|
0.00 / 0.00%
|
1.70
|
1.90
|
1.70
|
1.80
|
1.75
|
1.80
|
49,500
|
|
|
12/29/2020
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.78
|
1.80
|
71,400
|
|
|
12/28/2020
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.71
|
1.70
|
57,100
|
|
|
12/25/2020
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
52,400
|
|
|
12/24/2020
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.80
|
1.70
|
51,700
|
|
|
12/23/2020
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.70
|
1.70
|
10,200
|
|
|
12/22/2020
|
-0.10 / -5.88%
|
1.80
|
1.80
|
1.60
|
1.60
|
1.70
|
1.60
|
74,200
|
|
|
12/21/2020
|
+0.10 / +6.25%
|
1.50
|
1.70
|
1.50
|
1.70
|
1.64
|
1.70
|
98,900
|
|
|
12/18/2020
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.57
|
1.60
|
300
|
|
|
12/17/2020
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.50
|
1.53
|
1.50
|
26,800
|
|
|
12/16/2020
|
-0.10 / -6.25%
|
1.50
|
1.60
|
1.50
|
1.50
|
1.54
|
1.50
|
20,400
|
|
|
12/15/2020
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.60
|
1.60
|
9,600
|
|
|
12/14/2020
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.60
|
1.60
|
2,500
|
|
|
12/11/2020
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.59
|
1.60
|
800
|
|
|
12/10/2020
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.59
|
1.60
|
3,400
|
|
|
12/9/2020
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
7,800
|
|
|
12/8/2020
|
-0.10 / -6.25%
|
1.50
|
1.60
|
1.50
|
1.50
|
1.50
|
1.50
|
3,200
|
|
|
12/7/2020
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.40
|
1.60
|
1.50
|
1.60
|
21,400
|
|
|
12/4/2020
|
-0.10 / -6.25%
|
1.50
|
1.60
|
1.50
|
1.50
|
1.50
|
1.50
|
98,900
|
|
|
12/3/2020
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
7,300
|
|
|
12/2/2020
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
100
|
|
|
12/1/2020
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
70,300
|
|
|
11/30/2020
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
20,500
|
|
|
11/27/2020
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
46,000
|
|
|
11/26/2020
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
58,800
|
|
|
11/25/2020
|
+0.10 / +6.67%
|
1.40
|
1.60
|
1.40
|
1.60
|
1.58
|
1.60
|
147,800
|
|
|