|
Closing price on 10/25/2016
|
|
| Open |
2.30 |
| High |
2.60 |
| Low |
2.30 |
| Volume |
176,400 |
| Split-adjusted Price |
2.60 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2016
|
+0.20 / +8.33%
|
2.30
|
2.60
|
2.30
|
2.60
|
2.51
|
2.60
|
176,400
|
|
|
10/24/2016
|
-0.10 / -4.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.36
|
2.40
|
136,200
|
|
|
10/21/2016
|
-0.10 / -3.85%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.41
|
2.50
|
226,800
|
|
|
10/20/2016
|
-0.10 / -3.70%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.50
|
2.60
|
57,200
|
|
|
10/19/2016
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.54
|
2.70
|
210,600
|
|
|
10/18/2016
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.63
|
2.70
|
115,300
|
|
|
10/17/2016
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.72
|
2.80
|
159,300
|
|
|
10/14/2016
|
0.00 / 0.00%
|
2.90
|
3.10
|
2.70
|
2.90
|
2.86
|
2.90
|
332,700
|
|
|
10/13/2016
|
+0.20 / +7.41%
|
2.60
|
2.90
|
2.60
|
2.90
|
2.84
|
2.90
|
211,900
|
|
|
10/12/2016
|
+0.10 / +3.85%
|
2.50
|
2.70
|
2.40
|
2.70
|
2.44
|
2.70
|
69,800
|
|
|
10/11/2016
|
-0.10 / -3.70%
|
2.50
|
2.70
|
2.50
|
2.60
|
2.52
|
2.60
|
124,000
|
|
|
10/10/2016
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
100
|
|
|
10/7/2016
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
200
|
|
|
10/6/2016
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
4,300
|
|
|
10/5/2016
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
0
|
|
|
10/4/2016
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
100
|
|
|
10/3/2016
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.70
|
2.80
|
500
|
|
|
9/30/2016
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
0
|
|
|
9/29/2016
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
400
|
|
|
9/28/2016
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2,000
|
|
|
9/27/2016
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
300
|
|
|
9/26/2016
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
300
|
|
|
9/23/2016
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
0
|
|
|
9/22/2016
|
+0.20 / +7.69%
|
2.60
|
2.80
|
2.50
|
2.80
|
2.56
|
2.80
|
3,600
|
|
|
9/21/2016
|
-0.20 / -7.14%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
9,200
|
|
|
9/20/2016
|
0.00 / 0.00%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.60
|
2.80
|
12,600
|
|
|
9/19/2016
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
100
|
|
|
9/16/2016
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.62
|
2.70
|
1,300
|
|
|
9/15/2016
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.60
|
2.70
|
47,800
|
|
|
9/14/2016
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
0
|
|
|