|
Closing price on 10/3/2022
|
|
| Open |
3.10 |
| High |
3.20 |
| Low |
2.90 |
| Volume |
18,200 |
| Split-adjusted Price |
3.00 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/14/2022
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.42
|
3.50
|
43,300
|
|
|
9/13/2022
|
+0.10 / +2.94%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.49
|
3.50
|
18,700
|
|
|
9/12/2022
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.48
|
3.40
|
47,300
|
|
|
9/9/2022
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.37
|
3.40
|
50,500
|
|
|
9/8/2022
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.42
|
3.50
|
19,000
|
|
|
9/7/2022
|
-0.10 / -2.86%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.49
|
3.40
|
83,100
|
|
|
9/6/2022
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.56
|
3.50
|
39,700
|
|
|
9/5/2022
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
60,500
|
|
|
8/31/2022
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.58
|
3.60
|
48,600
|
|
|
8/30/2022
|
+0.10 / +2.78%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.61
|
3.70
|
63,400
|
|
|
8/29/2022
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.51
|
3.60
|
99,800
|
|
|
8/26/2022
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
95,600
|
|
|
8/25/2022
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
3.80
|
137,900
|
|
|
8/24/2022
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.68
|
3.70
|
38,300
|
|
|
8/23/2022
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.60
|
3.70
|
97,500
|
|
|
8/22/2022
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.72
|
3.70
|
40,400
|
|
|
8/19/2022
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.70
|
3.80
|
66,400
|
|
|