|
Closing price on 12/4/2020
|
|
| Open |
1.50 |
| High |
1.60 |
| Low |
1.50 |
| Volume |
98,900 |
| Split-adjusted Price |
1.50 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2020
|
-0.10 / -6.25%
|
1.50
|
1.60
|
1.50
|
1.50
|
1.50
|
1.50
|
98,900
|
|
|
12/3/2020
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
7,300
|
|
|
12/2/2020
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
100
|
|
|
12/1/2020
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
70,300
|
|
|
11/30/2020
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
20,500
|
|
|
11/27/2020
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
46,000
|
|
|
11/26/2020
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
58,800
|
|
|
11/25/2020
|
+0.10 / +6.67%
|
1.40
|
1.60
|
1.40
|
1.60
|
1.58
|
1.60
|
147,800
|
|
|
11/24/2020
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.50
|
1.50
|
38,100
|
|
|
11/23/2020
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
100
|
|
|
11/20/2020
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
300
|
|
|
11/19/2020
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.50
|
1.50
|
1.50
|
6,300
|
|
|
11/18/2020
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.50
|
1.50
|
39,900
|
|
|
11/17/2020
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.50
|
1.50
|
15,100
|
|
|
11/16/2020
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
14,000
|
|
|
11/13/2020
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.50
|
1.50
|
1.50
|
26,400
|
|
|
11/12/2020
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.50
|
1.60
|
1.50
|
275,300
|
|
|
11/11/2020
|
+0.10 / +7.14%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
125,700
|
|
|
11/10/2020
|
-0.10 / -6.67%
|
1.40
|
1.50
|
1.40
|
1.40
|
1.41
|
1.40
|
45,400
|
|
|
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
|
|
|