|
Closing price on 12/6/2022
|
|
| Open |
2.30 |
| High |
2.50 |
| Low |
2.10 |
| Volume |
279,800 |
| Split-adjusted Price |
2.20 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2022
|
-0.10 / -4.35%
|
2.30
|
2.50
|
2.10
|
2.20
|
2.29
|
2.20
|
279,800
|
|
|
12/5/2022
|
+0.20 / +9.52%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.29
|
2.30
|
230,500
|
|
|
12/2/2022
|
+0.10 / +5.00%
|
2.20
|
2.20
|
1.90
|
2.10
|
2.05
|
2.10
|
222,600
|
|
|
12/1/2022
|
+0.10 / +5.26%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
256,900
|
|
|
11/30/2022
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.89
|
1.90
|
180,700
|
|
|
11/29/2022
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.80
|
1.80
|
145,800
|
|
|
11/28/2022
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.69
|
1.70
|
94,800
|
|
|
11/25/2022
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.54
|
1.60
|
42,500
|
|
|
11/24/2022
|
-0.10 / -6.25%
|
1.50
|
1.60
|
1.50
|
1.50
|
1.50
|
1.50
|
109,900
|
|
|
11/23/2022
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
69,400
|
|
|
11/22/2022
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
122,500
|
|
|
11/21/2022
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.58
|
1.60
|
156,000
|
|
|
11/18/2022
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.40
|
1.50
|
1.47
|
1.50
|
85,800
|
|
|
11/17/2022
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.57
|
1.50
|
39,000
|
|
|
11/16/2022
|
+0.10 / +7.14%
|
1.30
|
1.50
|
1.30
|
1.50
|
1.37
|
1.50
|
303,900
|
|
|
11/15/2022
|
-0.10 / -6.67%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
34,600
|
|
|
11/14/2022
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.50
|
1.50
|
32,600
|
|
|
11/11/2022
|
-0.10 / -5.88%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
118,500
|
|
|
11/10/2022
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
41,800
|
|
|
11/9/2022
|
+0.10 / +5.88%
|
1.60
|
1.80
|
1.60
|
1.80
|
1.79
|
1.80
|
139,300
|
|
|
11/8/2022
|
0.00 / 0.00%
|
1.60
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
56,000
|
|
|
11/7/2022
|
-0.10 / -5.56%
|
1.80
|
1.90
|
1.70
|
1.70
|
1.72
|
1.70
|
139,700
|
|
|
11/4/2022
|
-0.20 / -10.00%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.86
|
1.80
|
122,300
|
|
|
11/3/2022
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
2.00
|
1.92
|
2.00
|
36,800
|
|
|
11/2/2022
|
-0.10 / -4.76%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.03
|
2.00
|
29,500
|
|
|
11/1/2022
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.10
|
2.10
|
46,200
|
|
|
10/31/2022
|
-0.10 / -4.55%
|
2.10
|
2.20
|
2.00
|
2.10
|
2.02
|
2.10
|
77,100
|
|
|
10/28/2022
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.18
|
2.20
|
56,500
|
|
|
10/27/2022
|
+0.20 / +10.00%
|
2.00
|
2.20
|
2.00
|
2.20
|
2.11
|
2.20
|
40,200
|
|
|
10/26/2022
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
2.00
|
2.00
|
58,500
|
|
|