|
Closing price on 11/9/2020
|
|
| Open |
1.50 |
| High |
1.50 |
| Low |
1.40 |
| Volume |
55,900 |
| Split-adjusted Price |
1.50 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2020
|
+0.10 / +7.14%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.46
|
1.50
|
55,900
|
|
|
11/6/2020
|
0.00 / 0.00%
|
1.30
|
1.40
|
1.30
|
1.40
|
1.40
|
1.40
|
29,400
|
|
|
11/5/2020
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.30
|
1.40
|
1.30
|
1.40
|
10,400
|
|
|
11/4/2020
|
-0.10 / -6.67%
|
1.50
|
1.50
|
1.40
|
1.40
|
1.41
|
1.40
|
2,200
|
|
|
11/3/2020
|
0.00 / 0.00%
|
1.40
|
1.50
|
1.40
|
1.50
|
1.40
|
1.50
|
10,400
|
|
|
11/2/2020
|
+0.10 / +7.14%
|
1.30
|
1.50
|
1.30
|
1.50
|
1.39
|
1.50
|
43,200
|
|
|
10/30/2020
|
0.00 / 0.00%
|
1.30
|
1.40
|
1.30
|
1.40
|
1.40
|
1.40
|
10,300
|
|
|
10/29/2020
|
0.00 / 0.00%
|
1.30
|
1.40
|
1.30
|
1.40
|
1.34
|
1.40
|
500
|
|
|
10/28/2020
|
0.00 / 0.00%
|
1.30
|
1.40
|
1.30
|
1.40
|
1.39
|
1.40
|
10,600
|
|
|
10/27/2020
|
-0.10 / -6.67%
|
1.50
|
1.50
|
1.40
|
1.40
|
1.40
|
1.40
|
52,500
|
|
|
10/26/2020
|
+0.10 / +7.14%
|
1.40
|
1.50
|
1.30
|
1.50
|
1.40
|
1.50
|
2,200
|
|
|
10/23/2020
|
-0.10 / -6.67%
|
1.40
|
1.50
|
1.40
|
1.40
|
1.40
|
1.40
|
40,800
|
|
|
10/22/2020
|
0.00 / 0.00%
|
1.40
|
1.50
|
1.40
|
1.50
|
1.47
|
1.50
|
2,900
|
|
|
10/21/2020
|
+0.10 / +7.14%
|
1.40
|
1.50
|
1.30
|
1.50
|
1.50
|
1.50
|
20,300
|
|
|
10/20/2020
|
0.00 / 0.00%
|
1.30
|
1.40
|
1.30
|
1.40
|
1.36
|
1.40
|
91,400
|
|
|
10/19/2020
|
0.00 / 0.00%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
35,500
|
|
|
10/16/2020
|
-0.10 / -6.67%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
13,800
|
|
|
10/15/2020
|
+0.10 / +7.14%
|
1.40
|
1.50
|
1.40
|
1.50
|
1.41
|
1.50
|
800
|
|
|
10/14/2020
|
-0.10 / -6.67%
|
1.40
|
1.50
|
1.40
|
1.40
|
1.40
|
1.40
|
164,000
|
|
|
10/13/2020
|
0.00 / 0.00%
|
1.40
|
1.50
|
1.40
|
1.50
|
1.44
|
1.50
|
3,300
|
|
|
10/12/2020
|
0.00 / 0.00%
|
1.40
|
1.50
|
1.40
|
1.50
|
1.44
|
1.50
|
34,900
|
|
|
10/9/2020
|
+0.10 / +7.14%
|
1.40
|
1.50
|
1.40
|
1.50
|
1.40
|
1.50
|
6,300
|
|
|
10/8/2020
|
0.00 / 0.00%
|
1.40
|
1.50
|
1.40
|
1.40
|
1.40
|
1.40
|
39,300
|
|
|
10/7/2020
|
0.00 / 0.00%
|
1.40
|
1.50
|
1.40
|
1.40
|
1.41
|
1.40
|
700
|
|
|
10/6/2020
|
-0.10 / -6.67%
|
1.50
|
1.50
|
1.40
|
1.40
|
1.45
|
1.40
|
26,700
|
|
|
10/5/2020
|
+0.10 / +7.14%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
2,300
|
|
|
10/2/2020
|
-0.10 / -6.67%
|
1.50
|
1.50
|
1.40
|
1.40
|
1.40
|
1.40
|
110,200
|
|
|
10/1/2020
|
0.00 / 0.00%
|
1.40
|
1.50
|
1.40
|
1.50
|
1.40
|
1.50
|
2,700
|
|
|
9/30/2020
|
-0.10 / -6.25%
|
1.50
|
1.60
|
1.50
|
1.50
|
1.50
|
1.50
|
45,100
|
|
|
9/29/2020
|
+0.10 / +6.67%
|
1.40
|
1.60
|
1.40
|
1.60
|
1.55
|
1.60
|
15,600
|
|
|