|
Closing price on 11/18/2022
|
|
| Open |
1.60 |
| High |
1.60 |
| Low |
1.40 |
| Volume |
85,800 |
| Split-adjusted Price |
1.50 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2022
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.40
|
1.50
|
1.47
|
1.50
|
85,800
|
|
|
11/17/2022
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.57
|
1.50
|
39,000
|
|
|
11/16/2022
|
+0.10 / +7.14%
|
1.30
|
1.50
|
1.30
|
1.50
|
1.37
|
1.50
|
303,900
|
|
|
11/15/2022
|
-0.10 / -6.67%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
34,600
|
|
|
11/14/2022
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.50
|
1.50
|
32,600
|
|
|
11/11/2022
|
-0.10 / -5.88%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
118,500
|
|
|
11/10/2022
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
41,800
|
|
|
11/9/2022
|
+0.10 / +5.88%
|
1.60
|
1.80
|
1.60
|
1.80
|
1.79
|
1.80
|
139,300
|
|
|
11/8/2022
|
0.00 / 0.00%
|
1.60
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
56,000
|
|
|
11/7/2022
|
-0.10 / -5.56%
|
1.80
|
1.90
|
1.70
|
1.70
|
1.72
|
1.70
|
139,700
|
|
|
11/4/2022
|
-0.20 / -10.00%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.86
|
1.80
|
122,300
|
|
|
11/3/2022
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
2.00
|
1.92
|
2.00
|
36,800
|
|
|
11/2/2022
|
-0.10 / -4.76%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.03
|
2.00
|
29,500
|
|
|
11/1/2022
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.10
|
2.10
|
46,200
|
|
|
10/31/2022
|
-0.10 / -4.55%
|
2.10
|
2.20
|
2.00
|
2.10
|
2.02
|
2.10
|
77,100
|
|
|
10/28/2022
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.18
|
2.20
|
56,500
|
|
|
10/27/2022
|
+0.20 / +10.00%
|
2.00
|
2.20
|
2.00
|
2.20
|
2.11
|
2.20
|
40,200
|
|
|
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
|
|
|