|
Closing price on 2/17/2021
|
|
| Open |
2.00 |
| High |
2.20 |
| Low |
2.00 |
| Volume |
67,000 |
| Split-adjusted Price |
2.20 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2021
|
+0.20 / +10.00%
|
2.00
|
2.20
|
2.00
|
2.20
|
2.19
|
2.20
|
67,000
|
|
|
2/9/2021
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.99
|
2.00
|
58,400
|
|
|
2/8/2021
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.80
|
1.90
|
1.92
|
1.90
|
271,300
|
|
|
2/5/2021
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.70
|
1.90
|
1.84
|
1.90
|
233,500
|
|
|
2/4/2021
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.80
|
1.80
|
25,300
|
|
|
2/3/2021
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.60
|
1.80
|
1.72
|
1.80
|
182,400
|
|
|
2/2/2021
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.67
|
1.70
|
75,100
|
|
|
2/1/2021
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
155,500
|
|
|
1/29/2021
|
-0.10 / -5.26%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
181,000
|
|
|
1/28/2021
|
-0.20 / -9.52%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.92
|
1.90
|
30,300
|
|
|
1/27/2021
|
-0.10 / -4.55%
|
2.30
|
2.30
|
2.00
|
2.10
|
2.02
|
2.10
|
367,200
|
|
|
1/26/2021
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.10
|
2.20
|
2.20
|
2.20
|
47,300
|
|
|
1/25/2021
|
0.00 / 0.00%
|
2.10
|
2.30
|
2.00
|
2.20
|
2.07
|
2.20
|
586,500
|
|
|
1/22/2021
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.10
|
2.20
|
2.20
|
2.20
|
188,800
|
|
|
1/21/2021
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.10
|
2.30
|
2.26
|
2.30
|
78,500
|
|
|
1/20/2021
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.10
|
2.30
|
2.22
|
2.30
|
19,800
|
|
|
1/19/2021
|
-0.10 / -4.35%
|
2.20
|
2.50
|
2.10
|
2.20
|
2.38
|
2.20
|
154,400
|
|
|
1/18/2021
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.31
|
2.30
|
68,700
|
|
|
1/15/2021
|
+0.20 / +9.52%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
2.30
|
99,300
|
|
|
1/14/2021
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.15
|
2.10
|
23,600
|
|
|
1/13/2021
|
+0.20 / +10.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.17
|
2.20
|
50,000
|
|
|
1/12/2021
|
0.00 / 0.00%
|
2.10
|
2.20
|
1.90
|
2.00
|
2.08
|
2.00
|
28,900
|
|
|
1/11/2021
|
-0.10 / -4.76%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
93,700
|
|
|
1/8/2021
|
-0.10 / -4.55%
|
2.10
|
2.30
|
2.00
|
2.10
|
2.05
|
2.10
|
88,900
|
|
|
1/7/2021
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.10
|
2.20
|
2.14
|
2.20
|
15,800
|
|
|
1/6/2021
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.16
|
2.30
|
74,800
|
|
|
1/5/2021
|
+0.20 / +10.00%
|
2.00
|
2.20
|
2.00
|
2.20
|
2.12
|
2.20
|
109,300
|
|
|
1/4/2021
|
+0.10 / +5.26%
|
1.80
|
2.00
|
1.80
|
2.00
|
1.97
|
2.00
|
88,800
|
|
|
12/31/2020
|
+0.10 / +5.56%
|
1.70
|
1.90
|
1.70
|
1.90
|
1.81
|
1.90
|
7,000
|
|
|
12/30/2020
|
0.00 / 0.00%
|
1.70
|
1.90
|
1.70
|
1.80
|
1.75
|
1.80
|
49,500
|
|
|