|
Closing price on 12/25/2015
|
|
| Open |
3.10 |
| High |
3.20 |
| Low |
3.00 |
| Volume |
548,900 |
| Split-adjusted Price |
3.10 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/25/2015
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.12
|
3.10
|
548,900
|
|
|
12/24/2015
|
-0.20 / -6.06%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.22
|
3.10
|
396,700
|
|
|
12/23/2015
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.23
|
3.30
|
344,400
|
|
|
12/22/2015
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.20
|
3.27
|
3.20
|
555,800
|
|
|
12/21/2015
|
+0.10 / +3.23%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.24
|
3.20
|
619,300
|
|
|
12/18/2015
|
-0.10 / -3.13%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
318,520
|
|
|
12/17/2015
|
+0.20 / +6.67%
|
3.20
|
3.20
|
3.00
|
3.20
|
3.10
|
3.20
|
898,300
|
|
|
12/16/2015
|
-0.10 / -3.23%
|
3.10
|
3.30
|
3.00
|
3.00
|
3.11
|
3.00
|
1,508,500
|
|
|
12/15/2015
|
-0.30 / -8.82%
|
3.50
|
3.50
|
3.10
|
3.10
|
3.19
|
3.10
|
1,194,500
|
|
|
12/14/2015
|
+0.30 / +9.68%
|
2.90
|
3.40
|
2.90
|
3.40
|
3.38
|
3.40
|
2,247,100
|
|
|
12/11/2015
|
-0.30 / -8.82%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.10
|
3.10
|
927,700
|
|
|
12/10/2015
|
-0.30 / -8.11%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.41
|
3.40
|
1,107,700
|
|
|
12/9/2015
|
-0.40 / -9.76%
|
4.10
|
4.30
|
3.70
|
3.70
|
3.77
|
3.70
|
1,186,100
|
|
|
12/8/2015
|
-0.40 / -8.89%
|
4.30
|
4.30
|
4.10
|
4.10
|
4.11
|
4.10
|
2,217,800
|
|
|
12/7/2015
|
-0.40 / -8.16%
|
4.70
|
4.80
|
4.50
|
4.50
|
4.51
|
4.50
|
981,400
|
|
|
12/4/2015
|
-0.10 / -2.00%
|
4.90
|
5.10
|
4.50
|
4.90
|
4.62
|
4.90
|
2,127,400
|
|
|
12/3/2015
|
+0.40 / +8.70%
|
4.60
|
5.00
|
4.60
|
5.00
|
4.88
|
5.00
|
2,152,400
|
|
|
12/2/2015
|
-0.10 / -2.13%
|
4.70
|
4.80
|
4.60
|
4.60
|
4.65
|
4.60
|
237,300
|
|
|
12/1/2015
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.71
|
4.70
|
215,000
|
|
|
11/30/2015
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.60
|
4.80
|
4.80
|
4.80
|
259,600
|
|
|
11/27/2015
|
-0.20 / -4.00%
|
5.00
|
5.00
|
4.70
|
4.80
|
5.00
|
4.80
|
307,900
|
|
|
11/26/2015
|
0.00 / 0.00%
|
5.00
|
5.10
|
4.90
|
5.00
|
4.95
|
5.00
|
659,600
|
|
|
11/25/2015
|
-0.30 / -5.66%
|
5.00
|
5.10
|
4.80
|
5.00
|
4.91
|
5.00
|
222,200
|
|
|
11/24/2015
|
+0.40 / +8.16%
|
4.80
|
5.30
|
4.70
|
5.30
|
4.82
|
5.30
|
38,300
|
|
|
11/23/2015
|
-0.10 / -2.00%
|
5.00
|
5.10
|
4.90
|
4.90
|
5.00
|
4.90
|
6,800
|
|
|
11/20/2015
|
-0.10 / -1.96%
|
5.50
|
5.50
|
5.00
|
5.00
|
5.16
|
5.00
|
19,500
|
|
|
11/19/2015
|
+0.40 / +8.51%
|
5.10
|
5.10
|
5.00
|
5.10
|
5.04
|
5.10
|
39,600
|
|
|
11/18/2015
|
-0.30 / -6.00%
|
4.90
|
4.90
|
4.70
|
4.70
|
4.79
|
4.70
|
2,900
|
|
|
11/17/2015
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.70
|
5.00
|
4.79
|
5.00
|
5,000
|
|
|
11/16/2015
|
+0.20 / +4.17%
|
4.80
|
5.00
|
4.80
|
5.00
|
4.80
|
5.00
|
13,000
|
|
|