|
Closing price on 11/10/2017
|
|
| Open |
2.10 |
| High |
2.20 |
| Low |
2.00 |
| Volume |
28,000 |
| Split-adjusted Price |
2.10 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2017
|
-0.10 / -4.55%
|
2.10
|
2.20
|
2.00
|
2.10
|
2.06
|
2.10
|
28,000
|
|
|
11/9/2017
|
+0.10 / +4.76%
|
2.00
|
2.20
|
2.00
|
2.20
|
2.19
|
2.20
|
52,300
|
|
|
11/8/2017
|
-0.20 / -8.70%
|
2.30
|
2.30
|
2.10
|
2.10
|
2.12
|
2.10
|
38,350
|
|
|
11/7/2017
|
+0.10 / +4.55%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.29
|
2.30
|
23,500
|
|
|
11/6/2017
|
+0.20 / +10.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.18
|
2.20
|
70,400
|
|
|
11/3/2017
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
2.00
|
2.00
|
90,340
|
|
|
11/2/2017
|
-0.10 / -5.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.98
|
1.90
|
34,900
|
|
|
11/1/2017
|
-0.10 / -4.76%
|
2.10
|
2.10
|
1.90
|
2.00
|
1.91
|
2.00
|
64,450
|
|
|
10/31/2017
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.00
|
2.10
|
2.06
|
2.10
|
40,170
|
|
|
10/30/2017
|
-0.20 / -8.70%
|
2.20
|
2.30
|
2.10
|
2.10
|
2.14
|
2.10
|
64,500
|
|
|
10/27/2017
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.21
|
2.30
|
49,400
|
|
|
10/26/2017
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.10
|
2.20
|
2.19
|
2.20
|
33,400
|
|
|
10/25/2017
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.23
|
2.30
|
69,800
|
|
|
10/24/2017
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.25
|
2.30
|
20,250
|
|
|
10/23/2017
|
-0.10 / -4.35%
|
2.40
|
2.40
|
2.20
|
2.20
|
2.29
|
2.20
|
31,900
|
|
|
10/20/2017
|
-0.20 / -8.00%
|
2.50
|
2.50
|
2.30
|
2.30
|
2.35
|
2.30
|
74,600
|
|
|
10/19/2017
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
34,300
|
|
|
10/18/2017
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.40
|
2.50
|
2.49
|
2.50
|
34,000
|
|
|
10/17/2017
|
+0.20 / +8.33%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.50
|
2.60
|
68,910
|
|
|
10/16/2017
|
-0.10 / -4.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
72,800
|
|
|
10/13/2017
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.50
|
2.50
|
43,080
|
|
|
10/12/2017
|
-0.10 / -4.00%
|
2.40
|
2.60
|
2.40
|
2.40
|
2.50
|
2.40
|
12,510
|
|
|
10/11/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.40
|
2.50
|
2.49
|
2.50
|
15,700
|
|
|
10/10/2017
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.40
|
2.50
|
2.45
|
2.50
|
14,800
|
|
|
10/9/2017
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.52
|
2.60
|
45,300
|
|
|
10/6/2017
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.61
|
2.60
|
52,900
|
|
|
10/5/2017
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.68
|
2.70
|
2,600
|
|
|
10/4/2017
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.68
|
2.70
|
58,800
|
|
|
10/3/2017
|
+0.20 / +8.33%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.59
|
2.60
|
122,550
|
|
|
10/2/2017
|
-0.20 / -7.69%
|
2.50
|
2.60
|
2.40
|
2.40
|
2.50
|
2.40
|
439,800
|
|
|