|
Closing price on 10/19/2021
|
|
| Open |
6.60 |
| High |
6.60 |
| Low |
6.30 |
| Volume |
291,000 |
| Split-adjusted Price |
6.50 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2021
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.30
|
6.50
|
6.37
|
6.50
|
291,000
|
|
|
10/18/2021
|
-0.20 / -2.94%
|
6.90
|
7.20
|
6.50
|
6.60
|
6.81
|
6.60
|
400,400
|
|
|
10/15/2021
|
+0.60 / +9.68%
|
6.20
|
6.80
|
6.00
|
6.80
|
6.50
|
6.80
|
597,600
|
|
|
10/14/2021
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.07
|
6.20
|
376,300
|
|
|
10/13/2021
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.00
|
6.20
|
6.10
|
6.20
|
294,600
|
|
|
10/12/2021
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.10
|
6.20
|
6.22
|
6.20
|
186,600
|
|
|
10/11/2021
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.20
|
6.40
|
6.38
|
6.40
|
410,800
|
|
|
10/8/2021
|
+0.20 / +3.17%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.42
|
6.50
|
303,400
|
|
|
10/7/2021
|
+0.10 / +1.61%
|
6.00
|
6.50
|
6.00
|
6.30
|
6.30
|
6.30
|
304,500
|
|
|
10/6/2021
|
+0.20 / +3.33%
|
6.40
|
6.50
|
5.90
|
6.20
|
6.18
|
6.20
|
302,400
|
|
|
10/5/2021
|
-0.20 / -3.23%
|
6.20
|
6.60
|
5.80
|
6.00
|
6.03
|
6.00
|
380,300
|
|
|
10/4/2021
|
-0.40 / -6.06%
|
6.60
|
6.60
|
6.00
|
6.20
|
6.12
|
6.20
|
519,700
|
|
|
10/1/2021
|
-0.30 / -4.35%
|
6.90
|
6.90
|
6.40
|
6.60
|
6.56
|
6.60
|
421,800
|
|
|
9/30/2021
|
+0.30 / +4.55%
|
6.60
|
7.20
|
6.60
|
6.90
|
7.01
|
6.90
|
271,300
|
|
|
9/29/2021
|
-0.60 / -8.33%
|
7.20
|
7.50
|
6.50
|
6.60
|
6.66
|
6.60
|
515,500
|
|
|
9/28/2021
|
-0.70 / -8.86%
|
7.90
|
7.90
|
7.20
|
7.20
|
7.30
|
7.20
|
624,100
|
|
|
9/27/2021
|
+0.30 / +3.95%
|
7.50
|
8.30
|
7.10
|
7.90
|
7.97
|
7.90
|
506,100
|
|
|
9/24/2021
|
-0.60 / -7.32%
|
8.20
|
8.50
|
7.50
|
7.60
|
7.71
|
7.60
|
562,100
|
|
|
9/23/2021
|
-0.70 / -7.87%
|
9.40
|
9.70
|
8.20
|
8.20
|
8.99
|
8.20
|
957,000
|
|
|
9/22/2021
|
+0.80 / +9.88%
|
8.80
|
8.90
|
8.40
|
8.90
|
8.83
|
8.90
|
578,700
|
|
|
9/21/2021
|
+0.70 / +9.46%
|
7.50
|
8.10
|
7.20
|
8.10
|
7.89
|
8.10
|
783,100
|
|
|
9/20/2021
|
+0.60 / +8.82%
|
6.80
|
7.40
|
6.20
|
7.40
|
7.08
|
7.40
|
817,200
|
|
|
9/17/2021
|
-0.70 / -9.33%
|
7.50
|
7.50
|
6.80
|
6.80
|
6.91
|
6.80
|
664,500
|
|
|
9/16/2021
|
+0.10 / +1.35%
|
8.10
|
8.10
|
6.70
|
7.50
|
7.52
|
7.50
|
604,100
|
|
|
9/15/2021
|
+0.60 / +8.82%
|
7.40
|
7.40
|
6.80
|
7.40
|
7.23
|
7.40
|
1,248,100
|
|
|
9/14/2021
|
+0.60 / +9.68%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
199,500
|
|
|
9/13/2021
|
+0.50 / +8.77%
|
5.70
|
6.20
|
5.70
|
6.20
|
6.11
|
6.20
|
296,700
|
|
|
9/10/2021
|
+0.10 / +1.79%
|
5.60
|
5.70
|
5.40
|
5.70
|
5.56
|
5.70
|
314,700
|
|
|
9/9/2021
|
+0.20 / +3.70%
|
5.50
|
5.70
|
5.30
|
5.60
|
5.54
|
5.60
|
347,600
|
|
|
9/8/2021
|
-0.10 / -1.82%
|
5.50
|
5.70
|
5.20
|
5.40
|
5.45
|
5.40
|
458,900
|
|
|