|
Closing price on 10/26/2022
|
|
| Open |
1.90 |
| High |
2.00 |
| Low |
1.90 |
| Volume |
58,500 |
| Split-adjusted Price |
2.00 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2022
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
2.00
|
2.00
|
58,500
|
|
|
10/25/2022
|
-0.20 / -9.52%
|
2.10
|
2.10
|
1.90
|
1.90
|
1.94
|
1.90
|
154,100
|
|
|
10/24/2022
|
-0.20 / -8.70%
|
2.30
|
2.30
|
2.10
|
2.10
|
2.13
|
2.10
|
179,700
|
|
|
10/21/2022
|
-0.20 / -8.00%
|
2.60
|
2.60
|
2.30
|
2.30
|
2.32
|
2.30
|
82,200
|
|
|
10/20/2022
|
-0.10 / -3.85%
|
2.70
|
2.80
|
2.40
|
2.50
|
2.59
|
2.50
|
82,300
|
|
|
10/19/2022
|
+0.20 / +8.33%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.59
|
2.60
|
200,000
|
|
|
10/18/2022
|
+0.20 / +9.09%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.38
|
2.40
|
144,800
|
|
|
10/17/2022
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.28
|
2.20
|
70,100
|
|
|
10/14/2022
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.30
|
2.35
|
2.30
|
93,900
|
|
|
10/13/2022
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.23
|
2.30
|
94,300
|
|
|
10/12/2022
|
-0.20 / -8.00%
|
2.50
|
2.50
|
2.30
|
2.30
|
2.33
|
2.30
|
212,600
|
|
|
10/11/2022
|
-0.20 / -7.41%
|
2.70
|
2.70
|
2.50
|
2.50
|
2.51
|
2.50
|
82,100
|
|
|
10/10/2022
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.50
|
2.70
|
2.56
|
2.70
|
104,300
|
|
|
10/7/2022
|
-0.20 / -6.90%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.78
|
2.70
|
71,300
|
|
|
10/6/2022
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.96
|
2.90
|
121,400
|
|
|
10/5/2022
|
+0.20 / +7.41%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.89
|
2.90
|
83,400
|
|
|
10/4/2022
|
-0.30 / -10.00%
|
3.00
|
3.00
|
2.70
|
2.70
|
2.83
|
2.70
|
86,400
|
|
|
10/3/2022
|
-0.10 / -3.23%
|
3.10
|
3.20
|
2.90
|
3.00
|
2.97
|
3.00
|
18,200
|
|
|
9/30/2022
|
0.00 / 0.00%
|
3.00
|
3.20
|
2.90
|
3.10
|
3.08
|
3.10
|
112,300
|
|
|
9/29/2022
|
+0.10 / +3.33%
|
3.00
|
3.20
|
3.00
|
3.10
|
3.14
|
3.10
|
73,500
|
|
|
9/28/2022
|
-0.30 / -9.09%
|
3.30
|
3.30
|
3.00
|
3.00
|
3.10
|
3.00
|
25,600
|
|
|
9/27/2022
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.20
|
3.30
|
23,700
|
|
|
9/26/2022
|
-0.20 / -5.88%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.23
|
3.20
|
43,600
|
|
|
9/23/2022
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.36
|
3.40
|
89,000
|
|
|
9/22/2022
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.31
|
3.40
|
44,600
|
|
|
9/21/2022
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.32
|
3.40
|
60,900
|
|
|
9/20/2022
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.34
|
3.40
|
70,400
|
|
|
9/19/2022
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.39
|
3.40
|
103,500
|
|
|
9/16/2022
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.20
|
3.30
|
3.29
|
3.30
|
134,400
|
|
|
9/15/2022
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.49
|
3.50
|
21,000
|
|
|