|
Closing price on 12/2/2019
|
|
| Open |
1.50 |
| High |
1.60 |
| Low |
1.50 |
| Volume |
3,900 |
| Split-adjusted Price |
1.60 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2019
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
3,900
|
|
|
11/29/2019
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.51
|
1.60
|
1,100
|
|
|
11/28/2019
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
0
|
|
|
11/27/2019
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.40
|
1.60
|
1.50
|
1.60
|
3,200
|
|
|
11/26/2019
|
-0.10 / -6.25%
|
1.50
|
1.60
|
1.50
|
1.50
|
1.50
|
1.50
|
16,300
|
|
|
11/25/2019
|
-0.10 / -5.88%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
100
|
|
|
11/22/2019
|
+0.10 / +6.25%
|
1.50
|
1.70
|
1.50
|
1.70
|
1.52
|
1.70
|
17,400
|
|
|
11/21/2019
|
-0.10 / -5.88%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
2,200
|
|
|
11/20/2019
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
100
|
|
|
11/19/2019
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
34,400
|
|
|
11/18/2019
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
81,300
|
|
|
11/15/2019
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.69
|
1.70
|
24,300
|
|
|
11/14/2019
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.56
|
1.60
|
41,000
|
|
|
11/13/2019
|
+0.10 / +7.14%
|
1.40
|
1.50
|
1.40
|
1.50
|
1.44
|
1.50
|
2,500
|
|
|
11/12/2019
|
0.00 / 0.00%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
1,000
|
|
|
11/11/2019
|
+0.10 / +7.69%
|
1.30
|
1.40
|
1.30
|
1.40
|
1.39
|
1.40
|
1,900
|
|
|
11/8/2019
|
-0.10 / -7.14%
|
1.30
|
1.40
|
1.30
|
1.30
|
1.36
|
1.30
|
2,800
|
|
|
11/7/2019
|
-0.10 / -6.67%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
11,200
|
|
|
11/6/2019
|
-0.10 / -6.25%
|
1.50
|
1.60
|
1.50
|
1.50
|
1.50
|
1.50
|
9,600
|
|
|
11/5/2019
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
0
|
|
|
11/4/2019
|
+0.10 / +6.67%
|
1.40
|
1.60
|
1.40
|
1.60
|
1.50
|
1.60
|
3,100
|
|
|
11/1/2019
|
+0.10 / +7.14%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.50
|
1.50
|
12,300
|
|
|
10/31/2019
|
+0.10 / +7.69%
|
1.40
|
1.40
|
1.30
|
1.40
|
1.40
|
1.40
|
4,300
|
|
|
10/30/2019
|
-0.10 / -7.14%
|
1.50
|
1.50
|
1.30
|
1.30
|
1.34
|
1.30
|
4,300
|
|
|
10/29/2019
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.40
|
1.40
|
1.44
|
1.40
|
2,300
|
|
|
10/28/2019
|
+0.10 / +7.69%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
8,000
|
|
|
10/25/2019
|
-0.10 / -7.14%
|
1.40
|
1.50
|
1.30
|
1.30
|
1.34
|
1.30
|
35,700
|
|
|
10/24/2019
|
-0.10 / -6.67%
|
1.60
|
1.60
|
1.40
|
1.40
|
1.44
|
1.40
|
1,700
|
|
|
10/23/2019
|
-0.10 / -6.25%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
900
|
|
|
10/22/2019
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.40
|
1.60
|
1.50
|
1.60
|
10,900
|
|
|