|
Closing price on 2/16/2023
|
|
| Open |
1.70 |
| High |
1.80 |
| Low |
1.70 |
| Volume |
51,600 |
| Split-adjusted Price |
1.80 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2023
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.72
|
1.80
|
51,600
|
|
|
2/15/2023
|
-0.10 / -5.56%
|
1.80
|
1.90
|
1.70
|
1.70
|
1.79
|
1.70
|
94,300
|
|
|
2/14/2023
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.72
|
1.80
|
64,700
|
|
|
2/13/2023
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
65,400
|
|
|
2/10/2023
|
+0.10 / +5.56%
|
1.70
|
1.90
|
1.70
|
1.90
|
1.79
|
1.90
|
35,300
|
|
|
2/9/2023
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
35,800
|
|
|
2/8/2023
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
129,300
|
|
|
2/7/2023
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.83
|
1.80
|
30,100
|
|
|
2/6/2023
|
-0.10 / -5.00%
|
2.00
|
2.00
|
1.80
|
1.90
|
1.82
|
1.90
|
270,500
|
|
|
2/3/2023
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
18,700
|
|
|
2/2/2023
|
-0.20 / -9.09%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.01
|
2.00
|
78,100
|
|
|
2/1/2023
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.12
|
2.20
|
134,200
|
|
|
1/31/2023
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.00
|
2.20
|
2.11
|
2.20
|
52,300
|
|
|
1/30/2023
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.17
|
2.20
|
141,600
|
|
|
1/27/2023
|
+0.20 / +10.00%
|
2.00
|
2.20
|
2.00
|
2.20
|
2.07
|
2.20
|
132,700
|
|
|
1/19/2023
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.80
|
2.00
|
1.90
|
2.00
|
83,600
|
|
|
1/18/2023
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.81
|
1.90
|
37,900
|
|
|
1/17/2023
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
106,400
|
|
|
1/16/2023
|
-0.10 / -5.26%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.81
|
1.80
|
18,500
|
|
|
1/13/2023
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.89
|
1.90
|
90,900
|
|
|
1/12/2023
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.80
|
1.80
|
291,800
|
|
|
1/11/2023
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.60
|
1.70
|
1.73
|
1.70
|
24,600
|
|
|
1/10/2023
|
-0.10 / -5.56%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
234,500
|
|
|
1/9/2023
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.72
|
1.80
|
87,200
|
|
|
1/6/2023
|
-0.10 / -5.56%
|
1.80
|
1.90
|
1.70
|
1.70
|
1.73
|
1.70
|
167,600
|
|
|
1/5/2023
|
-0.10 / -5.26%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.82
|
1.80
|
92,200
|
|
|
1/4/2023
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
70,100
|
|
|
1/3/2023
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.85
|
1.90
|
12,200
|
|
|
12/30/2022
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
57,300
|
|
|
12/29/2022
|
-0.10 / -5.26%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.81
|
1.80
|
70,700
|
|
|