|
Closing price on 10/28/2019
|
|
| Open |
1.40 |
| High |
1.40 |
| Low |
1.40 |
| Volume |
8,000 |
| Split-adjusted Price |
1.40 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2019
|
+0.10 / +7.69%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
8,000
|
|
|
10/25/2019
|
-0.10 / -7.14%
|
1.40
|
1.50
|
1.30
|
1.30
|
1.34
|
1.30
|
35,700
|
|
|
10/24/2019
|
-0.10 / -6.67%
|
1.60
|
1.60
|
1.40
|
1.40
|
1.44
|
1.40
|
1,700
|
|
|
10/23/2019
|
-0.10 / -6.25%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
900
|
|
|
10/22/2019
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.40
|
1.60
|
1.50
|
1.60
|
10,900
|
|
|
10/21/2019
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.50
|
1.50
|
1.50
|
15,300
|
|
|
10/18/2019
|
-0.10 / -6.25%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
600
|
|
|
10/17/2019
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
100
|
|
|
10/16/2019
|
+0.10 / +6.67%
|
1.40
|
1.60
|
1.40
|
1.60
|
1.40
|
1.60
|
9,700
|
|
|
10/15/2019
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.50
|
1.50
|
9,700
|
|
|
10/14/2019
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.52
|
1.60
|
2,700
|
|
|
10/11/2019
|
+0.10 / +6.67%
|
1.40
|
1.60
|
1.40
|
1.60
|
1.43
|
1.60
|
24,400
|
|
|
10/10/2019
|
-0.10 / -6.25%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
7,400
|
|
|
10/9/2019
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
17,800
|
|
|
10/8/2019
|
-0.10 / -5.88%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
7,100
|
|
|
10/7/2019
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
2,100
|
|
|
10/4/2019
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.50
|
1.70
|
1.55
|
1.70
|
14,700
|
|
|
10/3/2019
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
5,100
|
|
|
10/2/2019
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
38,300
|
|
|
10/1/2019
|
-0.10 / -5.56%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
14,000
|
|
|
9/30/2019
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
6,400
|
|
|
9/27/2019
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
9,300
|
|
|
9/26/2019
|
-0.10 / -5.26%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
8,000
|
|
|
9/25/2019
|
+0.10 / +5.56%
|
1.70
|
1.90
|
1.70
|
1.90
|
1.78
|
1.90
|
15,600
|
|
|
9/24/2019
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.72
|
1.80
|
600
|
|
|
9/23/2019
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
0
|
|
|
9/20/2019
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.60
|
1.80
|
1.63
|
1.80
|
56,300
|
|
|
9/19/2019
|
-0.10 / -5.56%
|
1.90
|
1.90
|
1.70
|
1.70
|
1.84
|
1.70
|
3,900
|
|
|
9/18/2019
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.60
|
1.80
|
1.69
|
1.80
|
15,800
|
|
|
9/17/2019
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
15,100
|
|
|