Closing price on 11/22/2023
|
|
Open |
2.00 |
High |
2.00 |
Low |
1.90 |
Volume |
50,400 |
Split-adjusted Price |
2.00 |
|
|
KSQ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/22/2023
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
2.00
|
1.98
|
2.00
|
50,400
|
|
11/21/2023
|
0.00 / 0.00%
|
2.00
|
2.10
|
1.90
|
2.00
|
1.99
|
2.00
|
90,000
|
|
11/20/2023
|
0.00 / 0.00%
|
2.10
|
2.10
|
1.90
|
2.00
|
1.97
|
2.00
|
20,000
|
|
11/17/2023
|
0.00 / 0.00%
|
2.10
|
2.10
|
1.90
|
2.00
|
2.00
|
2.00
|
80,600
|
|
11/16/2023
|
0.00 / 0.00%
|
2.10
|
2.10
|
1.90
|
2.00
|
1.98
|
2.00
|
37,700
|
|
11/15/2023
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.01
|
2.00
|
26,100
|
|
11/14/2023
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
61,600
|
|
11/13/2023
|
-0.10 / -4.76%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
57,100
|
|
11/10/2023
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.00
|
2.10
|
2.04
|
2.10
|
100,400
|
|
11/9/2023
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.00
|
2.20
|
2.12
|
2.20
|
286,600
|
|
11/8/2023
|
+0.10 / +5.00%
|
2.00
|
2.10
|
1.90
|
2.10
|
2.02
|
2.10
|
112,100
|
|
11/7/2023
|
0.00 / 0.00%
|
2.00
|
2.10
|
1.90
|
2.00
|
2.00
|
2.00
|
91,700
|
|
11/6/2023
|
0.00 / 0.00%
|
1.90
|
2.10
|
1.90
|
2.00
|
2.00
|
2.00
|
108,200
|
|
11/3/2023
|
0.00 / 0.00%
|
2.10
|
2.10
|
1.90
|
2.00
|
2.00
|
2.00
|
78,900
|
|
11/2/2023
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.99
|
2.00
|
125,900
|
|
11/1/2023
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.89
|
1.90
|
142,600
|
|
10/31/2023
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.80
|
1.90
|
1.90
|
1.90
|
97,300
|
|
10/30/2023
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
124,000
|
|
10/27/2023
|
-0.10 / -5.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.94
|
1.90
|
64,500
|
|
10/26/2023
|
-0.10 / -4.76%
|
2.00
|
2.10
|
1.90
|
2.00
|
1.97
|
2.00
|
460,400
|
|
10/25/2023
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.00
|
2.10
|
2.13
|
2.10
|
42,400
|
|
10/24/2023
|
0.00 / 0.00%
|
2.00
|
2.20
|
2.00
|
2.10
|
2.10
|
2.10
|
12,500
|
|
10/23/2023
|
0.00 / 0.00%
|
2.00
|
2.20
|
2.00
|
2.10
|
2.10
|
2.10
|
123,100
|
|
10/20/2023
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.10
|
2.10
|
107,300
|
|
10/19/2023
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.00
|
2.10
|
2.06
|
2.10
|
331,600
|
|
10/18/2023
|
+0.10 / +4.76%
|
2.10
|
2.30
|
2.10
|
2.20
|
2.18
|
2.20
|
289,800
|
|
10/17/2023
|
-0.10 / -4.55%
|
2.10
|
2.30
|
2.10
|
2.10
|
2.22
|
2.10
|
73,300
|
|
10/16/2023
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.21
|
2.20
|
87,500
|
|
10/13/2023
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.10
|
2.30
|
2.22
|
2.30
|
203,000
|
|
10/12/2023
|
+0.10 / +4.55%
|
2.20
|
2.40
|
2.20
|
2.30
|
2.31
|
2.30
|
376,000
|
|
|