|
Closing price on 2/10/2022
|
|
| Open |
7.20 |
| High |
7.20 |
| Low |
6.90 |
| Volume |
144,500 |
| Split-adjusted Price |
7.00 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2022
|
-0.20 / -2.78%
|
7.20
|
7.20
|
6.90
|
7.00
|
7.04
|
7.00
|
144,500
|
|
|
2/9/2022
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.90
|
7.20
|
7.05
|
7.20
|
206,300
|
|
|
2/8/2022
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.00
|
7.20
|
7.14
|
7.20
|
105,400
|
|
|
2/7/2022
|
+0.50 / +7.46%
|
6.70
|
7.20
|
6.70
|
7.20
|
7.09
|
7.20
|
115,400
|
|
|
1/28/2022
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.30
|
6.70
|
6.55
|
6.70
|
129,400
|
|
|
1/27/2022
|
-0.10 / -1.47%
|
6.80
|
7.00
|
6.50
|
6.70
|
6.65
|
6.70
|
95,900
|
|
|
1/26/2022
|
0.00 / 0.00%
|
6.80
|
7.10
|
6.80
|
6.80
|
6.88
|
6.80
|
95,200
|
|
|
1/25/2022
|
+0.20 / +3.03%
|
6.60
|
7.00
|
6.30
|
6.80
|
6.73
|
6.80
|
167,800
|
|
|
1/24/2022
|
-0.70 / -9.59%
|
7.20
|
7.60
|
6.60
|
6.60
|
6.91
|
6.60
|
261,000
|
|
|
1/21/2022
|
+0.50 / +7.35%
|
6.80
|
7.40
|
6.80
|
7.30
|
7.33
|
7.30
|
294,500
|
|
|
1/20/2022
|
+0.60 / +9.68%
|
6.20
|
6.80
|
6.20
|
6.80
|
6.71
|
6.80
|
225,400
|
|
|
1/19/2022
|
-0.20 / -3.13%
|
6.30
|
6.40
|
6.00
|
6.20
|
6.13
|
6.20
|
404,700
|
|
|
1/18/2022
|
-0.70 / -9.86%
|
7.20
|
7.20
|
6.40
|
6.40
|
6.50
|
6.40
|
618,600
|
|
|
1/17/2022
|
-0.70 / -8.97%
|
7.80
|
8.20
|
7.10
|
7.10
|
7.58
|
7.10
|
552,800
|
|
|
1/14/2022
|
-0.40 / -4.88%
|
7.40
|
8.20
|
7.40
|
7.80
|
7.59
|
7.80
|
876,500
|
|
|
1/13/2022
|
-0.90 / -9.89%
|
9.10
|
9.10
|
8.20
|
8.20
|
8.42
|
8.20
|
1,116,100
|
|
|
1/12/2022
|
-0.50 / -5.21%
|
9.60
|
9.80
|
8.80
|
9.10
|
9.19
|
9.10
|
913,300
|
|
|
1/11/2022
|
-0.90 / -8.57%
|
10.50
|
10.50
|
9.60
|
9.60
|
9.96
|
9.60
|
914,700
|
|
|
1/10/2022
|
+0.90 / +9.38%
|
9.60
|
10.50
|
9.40
|
10.50
|
10.24
|
10.50
|
2,860,300
|
|
|
1/7/2022
|
+0.30 / +3.23%
|
9.50
|
9.60
|
9.30
|
9.60
|
9.40
|
9.60
|
573,700
|
|
|
1/6/2022
|
+0.20 / +2.20%
|
9.10
|
9.90
|
9.00
|
9.30
|
9.60
|
9.30
|
1,424,800
|
|
|
1/5/2022
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.90
|
9.10
|
9.00
|
9.10
|
634,600
|
|
|
1/4/2022
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
9.10
|
504,700
|
|
|
12/31/2021
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.00
|
9.20
|
9.18
|
9.20
|
634,700
|
|
|
12/30/2021
|
-0.20 / -2.08%
|
9.70
|
9.70
|
9.20
|
9.40
|
9.37
|
9.40
|
483,000
|
|
|
12/29/2021
|
-0.10 / -1.03%
|
9.70
|
10.00
|
9.50
|
9.60
|
9.69
|
9.60
|
565,100
|
|
|
12/28/2021
|
+0.60 / +6.59%
|
9.10
|
9.70
|
8.90
|
9.70
|
9.35
|
9.70
|
1,122,500
|
|
|
12/27/2021
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.80
|
9.10
|
8.99
|
9.10
|
504,400
|
|
|
12/24/2021
|
-0.50 / -5.21%
|
9.40
|
9.90
|
9.10
|
9.10
|
9.45
|
9.10
|
761,000
|
|
|
12/23/2021
|
+0.40 / +4.35%
|
9.30
|
10.00
|
9.00
|
9.60
|
9.56
|
9.60
|
1,529,600
|
|
|