|
Closing price on 12/5/2017
|
|
| Open |
2.10 |
| High |
2.10 |
| Low |
2.00 |
| Volume |
28,600 |
| Split-adjusted Price |
2.00 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2017
|
-0.20 / -9.09%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.01
|
2.00
|
28,600
|
|
|
12/4/2017
|
+0.20 / +10.00%
|
2.20
|
2.20
|
2.00
|
2.20
|
2.19
|
2.20
|
178,303
|
|
|
12/1/2017
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.80
|
2.00
|
1.97
|
2.00
|
83,680
|
|
|
11/30/2017
|
-0.10 / -5.00%
|
1.90
|
2.00
|
1.80
|
1.90
|
1.88
|
1.90
|
86,700
|
|
|
11/29/2017
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.91
|
2.00
|
43,500
|
|
|
11/28/2017
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.98
|
2.00
|
35,300
|
|
|
11/27/2017
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.96
|
2.00
|
119,500
|
|
|
11/24/2017
|
-0.10 / -5.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.93
|
1.90
|
39,500
|
|
|
11/23/2017
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.80
|
2.00
|
1.88
|
2.00
|
46,900
|
|
|
11/22/2017
|
+0.10 / +5.26%
|
2.00
|
2.00
|
1.90
|
2.00
|
1.93
|
2.00
|
49,000
|
|
|
11/21/2017
|
-0.20 / -9.52%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.91
|
1.90
|
57,200
|
|
|
11/20/2017
|
0.00 / 0.00%
|
2.10
|
2.10
|
1.90
|
2.10
|
2.01
|
2.10
|
11,283
|
|
|
11/17/2017
|
+0.10 / +5.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.00
|
2.10
|
26,100
|
|
|
11/16/2017
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.01
|
2.00
|
16,600
|
|
|
11/15/2017
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.98
|
2.00
|
22,600
|
|
|
11/14/2017
|
-0.10 / -5.00%
|
2.00
|
2.10
|
1.90
|
1.90
|
1.94
|
1.90
|
7,020
|
|
|
11/13/2017
|
-0.10 / -4.76%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
29,600
|
|
|
11/10/2017
|
-0.10 / -4.55%
|
2.10
|
2.20
|
2.00
|
2.10
|
2.06
|
2.10
|
28,000
|
|
|
11/9/2017
|
+0.10 / +4.76%
|
2.00
|
2.20
|
2.00
|
2.20
|
2.19
|
2.20
|
52,300
|
|
|
11/8/2017
|
-0.20 / -8.70%
|
2.30
|
2.30
|
2.10
|
2.10
|
2.12
|
2.10
|
38,350
|
|
|
11/7/2017
|
+0.10 / +4.55%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.29
|
2.30
|
23,500
|
|
|
11/6/2017
|
+0.20 / +10.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.18
|
2.20
|
70,400
|
|
|
11/3/2017
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
2.00
|
2.00
|
90,340
|
|
|
11/2/2017
|
-0.10 / -5.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.98
|
1.90
|
34,900
|
|
|
11/1/2017
|
-0.10 / -4.76%
|
2.10
|
2.10
|
1.90
|
2.00
|
1.91
|
2.00
|
64,450
|
|
|
10/31/2017
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.00
|
2.10
|
2.06
|
2.10
|
40,170
|
|
|
10/30/2017
|
-0.20 / -8.70%
|
2.20
|
2.30
|
2.10
|
2.10
|
2.14
|
2.10
|
64,500
|
|
|
10/27/2017
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.21
|
2.30
|
49,400
|
|
|
10/26/2017
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.10
|
2.20
|
2.19
|
2.20
|
33,400
|
|
|
10/25/2017
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.23
|
2.30
|
69,800
|
|
|