|
Closing price on 2/10/2025
|
|
| Open |
3.30 |
| High |
3.40 |
| Low |
3.10 |
| Volume |
145,800 |
| Split-adjusted Price |
3.30 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2025
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.10
|
3.30
|
3.24
|
3.30
|
145,800
|
|
|
2/7/2025
|
+0.30 / +10.00%
|
3.00
|
3.30
|
3.00
|
3.30
|
3.26
|
3.30
|
879,300
|
|
|
2/6/2025
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.97
|
3.00
|
72,700
|
|
|
2/5/2025
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.97
|
3.00
|
37,100
|
|
|
2/4/2025
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.92
|
3.00
|
142,900
|
|
|
2/3/2025
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.91
|
2.90
|
121,100
|
|
|
1/24/2025
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
191,400
|
|
|
1/23/2025
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
193,200
|
|
|
1/22/2025
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.95
|
2.90
|
58,000
|
|
|
1/21/2025
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
3.00
|
2.94
|
3.00
|
209,300
|
|
|
1/20/2025
|
0.00 / 0.00%
|
3.00
|
3.20
|
2.90
|
3.00
|
2.99
|
3.00
|
254,200
|
|
|
1/17/2025
|
-0.20 / -6.25%
|
3.20
|
3.30
|
3.00
|
3.00
|
3.09
|
3.00
|
246,100
|
|
|
1/16/2025
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.18
|
3.20
|
151,900
|
|
|
1/15/2025
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.21
|
3.30
|
94,700
|
|
|
1/14/2025
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.21
|
3.30
|
89,800
|
|
|
1/13/2025
|
-0.20 / -5.88%
|
3.40
|
3.60
|
3.10
|
3.20
|
3.28
|
3.20
|
255,300
|
|
|
1/10/2025
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.54
|
3.40
|
124,700
|
|
|
1/9/2025
|
+0.30 / +9.09%
|
3.30
|
3.60
|
3.30
|
3.60
|
3.57
|
3.60
|
557,400
|
|
|
1/8/2025
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.30
|
3.38
|
3.30
|
211,700
|
|
|
1/7/2025
|
-0.10 / -2.94%
|
3.40
|
3.50
|
3.20
|
3.30
|
3.27
|
3.30
|
195,600
|
|
|
1/6/2025
|
+0.20 / +6.25%
|
3.20
|
3.50
|
3.10
|
3.40
|
3.45
|
3.40
|
537,700
|
|
|
1/3/2025
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
3.20
|
178,200
|
|
|
1/2/2025
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
70,500
|
|
|
12/31/2024
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.09
|
3.00
|
119,100
|
|
|
12/30/2024
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
2.99
|
3.00
|
39,600
|
|
|
12/27/2024
|
-0.20 / -6.25%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.01
|
3.00
|
103,900
|
|
|
12/26/2024
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.12
|
3.20
|
101,100
|
|
|
12/25/2024
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.02
|
3.10
|
171,300
|
|
|
12/24/2024
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
38,500
|
|
|
12/23/2024
|
+0.10 / +3.33%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.05
|
3.10
|
74,100
|
|
|