|
Closing price on 10/1/2020
|
|
| Open |
1.40 |
| High |
1.50 |
| Low |
1.40 |
| Volume |
2,700 |
| Split-adjusted Price |
1.50 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2020
|
0.00 / 0.00%
|
1.40
|
1.50
|
1.40
|
1.50
|
1.40
|
1.50
|
2,700
|
|
|
9/30/2020
|
-0.10 / -6.25%
|
1.50
|
1.60
|
1.50
|
1.50
|
1.50
|
1.50
|
45,100
|
|
|
9/29/2020
|
+0.10 / +6.67%
|
1.40
|
1.60
|
1.40
|
1.60
|
1.55
|
1.60
|
15,600
|
|
|
9/28/2020
|
0.00 / 0.00%
|
1.40
|
1.50
|
1.40
|
1.50
|
1.50
|
1.50
|
7,100
|
|
|
9/25/2020
|
-0.10 / -6.25%
|
1.70
|
1.70
|
1.50
|
1.50
|
1.50
|
1.50
|
114,300
|
|
|
9/24/2020
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.50
|
1.60
|
1.62
|
1.60
|
30,800
|
|
|
9/23/2020
|
-0.10 / -5.88%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
40,500
|
|
|
9/22/2020
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.66
|
1.70
|
24,300
|
|
|
9/21/2020
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.64
|
1.70
|
16,700
|
|
|
9/18/2020
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.59
|
1.60
|
217,700
|
|
|
9/17/2020
|
+0.10 / +7.14%
|
1.40
|
1.50
|
1.30
|
1.50
|
1.36
|
1.50
|
21,100
|
|
|
9/16/2020
|
-0.10 / -6.67%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
33,000
|
|
|
9/15/2020
|
0.00 / 0.00%
|
1.40
|
1.50
|
1.40
|
1.50
|
1.45
|
1.50
|
2,400
|
|
|
9/14/2020
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
300
|
|
|
9/11/2020
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.42
|
1.50
|
66,300
|
|
|
9/10/2020
|
+0.10 / +7.14%
|
1.30
|
1.50
|
1.30
|
1.50
|
1.39
|
1.50
|
34,000
|
|
|
9/9/2020
|
0.00 / 0.00%
|
1.30
|
1.40
|
1.30
|
1.40
|
1.38
|
1.40
|
1,900
|
|
|
9/8/2020
|
-0.10 / -6.67%
|
1.50
|
1.50
|
1.40
|
1.40
|
1.40
|
1.40
|
42,600
|
|
|
9/7/2020
|
+0.10 / +7.14%
|
1.40
|
1.50
|
1.40
|
1.50
|
1.40
|
1.50
|
22,800
|
|
|
9/4/2020
|
0.00 / 0.00%
|
1.30
|
1.40
|
1.30
|
1.40
|
1.34
|
1.40
|
15,400
|
|
|
9/3/2020
|
-0.10 / -6.67%
|
1.40
|
1.50
|
1.40
|
1.40
|
1.40
|
1.40
|
23,200
|
|
|
9/1/2020
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.40
|
1.50
|
58,400
|
|
|
8/31/2020
|
+0.10 / +7.14%
|
1.40
|
1.50
|
1.40
|
1.50
|
1.41
|
1.50
|
13,900
|
|
|
8/28/2020
|
0.00 / 0.00%
|
1.30
|
1.40
|
1.30
|
1.40
|
1.32
|
1.40
|
20,900
|
|
|
8/27/2020
|
0.00 / 0.00%
|
1.30
|
1.40
|
1.30
|
1.40
|
1.35
|
1.40
|
12,000
|
|
|
8/26/2020
|
0.00 / 0.00%
|
1.30
|
1.40
|
1.30
|
1.40
|
1.37
|
1.40
|
3,300
|
|
|
8/25/2020
|
-0.10 / -6.67%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
29,000
|
|
|
8/24/2020
|
0.00 / 0.00%
|
1.40
|
1.50
|
1.40
|
1.50
|
1.40
|
1.50
|
34,500
|
|
|
8/21/2020
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.40
|
1.50
|
10,500
|
|
|
8/20/2020
|
+0.10 / +7.14%
|
1.40
|
1.50
|
1.30
|
1.50
|
1.40
|
1.50
|
60,700
|
|
|