|
Closing price on 11/5/2021
|
|
| Open |
9.60 |
| High |
9.60 |
| Low |
8.10 |
| Volume |
1,698,301 |
| Split-adjusted Price |
8.50 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2021
|
-0.30 / -3.41%
|
9.60
|
9.60
|
8.10
|
8.50
|
8.72
|
8.50
|
1,698,301
|
|
|
11/4/2021
|
+0.80 / +10.00%
|
8.00
|
8.80
|
7.50
|
8.80
|
8.64
|
8.80
|
1,501,900
|
|
|
11/3/2021
|
+0.20 / +2.56%
|
8.20
|
8.50
|
7.60
|
8.00
|
8.26
|
8.00
|
1,609,900
|
|
|
11/2/2021
|
+0.70 / +9.86%
|
7.20
|
7.80
|
7.10
|
7.80
|
7.67
|
7.80
|
1,852,300
|
|
|
11/1/2021
|
+0.30 / +4.41%
|
6.80
|
7.10
|
6.70
|
7.10
|
6.87
|
7.10
|
851,100
|
|
|
10/29/2021
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.70
|
6.80
|
6.84
|
6.80
|
395,000
|
|
|
10/28/2021
|
-0.10 / -1.41%
|
7.10
|
7.30
|
6.80
|
7.00
|
7.02
|
7.00
|
664,400
|
|
|
10/27/2021
|
+0.30 / +4.41%
|
6.80
|
7.30
|
6.60
|
7.10
|
6.92
|
7.10
|
1,002,500
|
|
|
10/26/2021
|
+0.10 / +1.49%
|
6.70
|
7.00
|
6.50
|
6.80
|
6.73
|
6.80
|
472,400
|
|
|
10/25/2021
|
-0.50 / -6.94%
|
7.10
|
7.20
|
6.70
|
6.70
|
6.86
|
6.70
|
472,500
|
|
|
10/22/2021
|
-0.10 / -1.37%
|
7.10
|
7.30
|
6.60
|
7.20
|
7.07
|
7.20
|
487,300
|
|
|
10/21/2021
|
+0.60 / +8.96%
|
6.70
|
7.30
|
6.70
|
7.30
|
7.11
|
7.30
|
980,700
|
|
|
10/20/2021
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.30
|
6.70
|
6.55
|
6.70
|
601,000
|
|
|
10/19/2021
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.30
|
6.50
|
6.37
|
6.50
|
291,000
|
|
|
10/18/2021
|
-0.20 / -2.94%
|
6.90
|
7.20
|
6.50
|
6.60
|
6.81
|
6.60
|
400,400
|
|
|
10/15/2021
|
+0.60 / +9.68%
|
6.20
|
6.80
|
6.00
|
6.80
|
6.50
|
6.80
|
597,600
|
|
|
10/14/2021
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.07
|
6.20
|
376,300
|
|
|
10/13/2021
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.00
|
6.20
|
6.10
|
6.20
|
294,600
|
|
|
10/12/2021
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.10
|
6.20
|
6.22
|
6.20
|
186,600
|
|
|
10/11/2021
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.20
|
6.40
|
6.38
|
6.40
|
410,800
|
|
|
10/8/2021
|
+0.20 / +3.17%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.42
|
6.50
|
303,400
|
|
|
10/7/2021
|
+0.10 / +1.61%
|
6.00
|
6.50
|
6.00
|
6.30
|
6.30
|
6.30
|
304,500
|
|
|
10/6/2021
|
+0.20 / +3.33%
|
6.40
|
6.50
|
5.90
|
6.20
|
6.18
|
6.20
|
302,400
|
|
|
10/5/2021
|
-0.20 / -3.23%
|
6.20
|
6.60
|
5.80
|
6.00
|
6.03
|
6.00
|
380,300
|
|
|
10/4/2021
|
-0.40 / -6.06%
|
6.60
|
6.60
|
6.00
|
6.20
|
6.12
|
6.20
|
519,700
|
|
|
10/1/2021
|
-0.30 / -4.35%
|
6.90
|
6.90
|
6.40
|
6.60
|
6.56
|
6.60
|
421,800
|
|
|
9/30/2021
|
+0.30 / +4.55%
|
6.60
|
7.20
|
6.60
|
6.90
|
7.01
|
6.90
|
271,300
|
|
|
9/29/2021
|
-0.60 / -8.33%
|
7.20
|
7.50
|
6.50
|
6.60
|
6.66
|
6.60
|
515,500
|
|
|
9/28/2021
|
-0.70 / -8.86%
|
7.90
|
7.90
|
7.20
|
7.20
|
7.30
|
7.20
|
624,100
|
|
|
9/27/2021
|
+0.30 / +3.95%
|
7.50
|
8.30
|
7.10
|
7.90
|
7.97
|
7.90
|
506,100
|
|
|