|
Closing price on 12/8/2016
|
|
| Open |
2.00 |
| High |
2.10 |
| Low |
1.90 |
| Volume |
23,600 |
| Split-adjusted Price |
1.90 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2016
|
-0.10 / -5.00%
|
2.00
|
2.10
|
1.90
|
1.90
|
1.97
|
1.90
|
23,600
|
|
|
12/7/2016
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.90
|
2.00
|
35,900
|
|
|
12/6/2016
|
-0.10 / -4.76%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.93
|
2.00
|
6,300
|
|
|
12/5/2016
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.00
|
2.10
|
19,900
|
|
|
12/2/2016
|
+0.10 / +5.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.00
|
2.10
|
7,200
|
|
|
12/1/2016
|
-0.10 / -4.76%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
52,600
|
|
|
11/30/2016
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.01
|
2.10
|
24,500
|
|
|
11/29/2016
|
+0.10 / +5.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.00
|
2.10
|
36,000
|
|
|
11/28/2016
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
6,300
|
|
|
11/25/2016
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.01
|
2.00
|
47,600
|
|
|
11/24/2016
|
-0.10 / -4.76%
|
2.00
|
2.00
|
1.90
|
2.00
|
2.00
|
2.00
|
10,700
|
|
|
11/23/2016
|
+0.10 / +5.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.00
|
2.10
|
12,100
|
|
|
11/22/2016
|
0.00 / 0.00%
|
1.90
|
2.10
|
1.90
|
2.00
|
1.99
|
2.00
|
22,700
|
|
|
11/21/2016
|
-0.20 / -9.09%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
238,100
|
|
|
11/18/2016
|
-0.10 / -4.35%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.13
|
2.20
|
117,700
|
|
|
11/17/2016
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.30
|
2.30
|
353,900
|
|
|
11/16/2016
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.21
|
2.30
|
483,100
|
|
|
11/15/2016
|
0.00 / 0.00%
|
2.20
|
2.40
|
2.10
|
2.30
|
2.22
|
2.30
|
439,600
|
|
|
11/14/2016
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
73,900
|
|
|
11/11/2016
|
0.00 / 0.00%
|
2.20
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
96,100
|
|
|
11/10/2016
|
+0.10 / +4.55%
|
2.00
|
2.30
|
2.00
|
2.30
|
2.09
|
2.30
|
12,500
|
|
|
11/9/2016
|
+0.10 / +4.76%
|
2.00
|
2.20
|
1.90
|
2.20
|
1.94
|
2.20
|
38,900
|
|
|
11/8/2016
|
-0.10 / -4.55%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
84,000
|
|
|
11/7/2016
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.10
|
2.20
|
5,800
|
|
|
11/4/2016
|
+0.10 / +4.76%
|
1.90
|
2.20
|
1.90
|
2.20
|
2.06
|
2.20
|
103,500
|
|
|
11/3/2016
|
-0.20 / -8.70%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.10
|
2.10
|
88,200
|
|
|
11/2/2016
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.10
|
2.30
|
2.18
|
2.30
|
35,500
|
|
|
11/1/2016
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.26
|
2.30
|
123,100
|
|
|
10/31/2016
|
-0.10 / -4.00%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.34
|
2.40
|
83,700
|
|
|
10/28/2016
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.44
|
2.50
|
83,100
|
|
|