|
|
Closing price on 12/1/2021
|
|
| Open |
8.50 |
| High |
8.60 |
| Low |
8.30 |
| Volume |
341,900 |
| Split-adjusted Price |
8.40 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2021
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.30
|
8.40
|
8.44
|
8.40
|
341,900
|
|
|
11/30/2021
|
+0.70 / +9.09%
|
7.70
|
8.40
|
7.70
|
8.40
|
8.29
|
8.40
|
751,300
|
|
|
11/29/2021
|
-0.30 / -3.75%
|
7.80
|
7.90
|
7.20
|
7.70
|
7.52
|
7.70
|
871,400
|
|
|
11/26/2021
|
-0.10 / -1.23%
|
8.00
|
8.20
|
7.80
|
8.00
|
7.99
|
8.00
|
464,500
|
|
|
11/25/2021
|
-0.40 / -4.71%
|
8.50
|
8.60
|
7.80
|
8.10
|
8.09
|
8.10
|
569,900
|
|
|
11/24/2021
|
+0.60 / +7.59%
|
8.60
|
8.60
|
7.90
|
8.50
|
8.41
|
8.50
|
596,200
|
|
|
11/23/2021
|
-0.80 / -9.20%
|
8.70
|
8.70
|
7.90
|
7.90
|
7.93
|
7.90
|
1,426,500
|
|
|
11/22/2021
|
-0.90 / -9.38%
|
9.70
|
9.80
|
8.70
|
8.70
|
9.04
|
8.70
|
872,400
|
|
|
11/19/2021
|
-0.70 / -6.80%
|
10.30
|
10.30
|
9.30
|
9.60
|
9.79
|
9.60
|
1,355,500
|
|
|
11/18/2021
|
+0.60 / +6.19%
|
9.70
|
10.60
|
9.50
|
10.30
|
10.08
|
10.30
|
1,374,400
|
|
|
11/17/2021
|
-0.30 / -3.00%
|
10.10
|
10.10
|
9.40
|
9.70
|
9.68
|
9.70
|
858,000
|
|
|
11/16/2021
|
+0.10 / +1.01%
|
10.30
|
10.40
|
9.60
|
10.00
|
10.07
|
10.00
|
1,841,700
|
|
|
11/15/2021
|
+0.90 / +10.00%
|
9.20
|
9.90
|
9.20
|
9.90
|
9.69
|
9.90
|
2,035,500
|
|
|
11/12/2021
|
+0.20 / +2.27%
|
8.90
|
9.30
|
8.80
|
9.00
|
9.01
|
9.00
|
730,900
|
|
|
11/11/2021
|
+0.40 / +4.76%
|
8.40
|
9.20
|
8.20
|
8.80
|
8.51
|
8.80
|
1,105,700
|
|
|
11/10/2021
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.30
|
8.40
|
8.40
|
8.40
|
747,200
|
|
|
11/9/2021
|
-0.40 / -4.49%
|
8.90
|
8.90
|
8.50
|
8.50
|
8.65
|
8.50
|
2,052,200
|
|
|
11/8/2021
|
+0.40 / +4.71%
|
8.50
|
9.30
|
8.20
|
8.90
|
8.67
|
8.90
|
1,138,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|