|
Closing price on 2/19/2016
|
|
| Open |
2.60 |
| High |
2.80 |
| Low |
2.60 |
| Volume |
142,200 |
| Split-adjusted Price |
2.80 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2016
|
+0.10 / +3.70%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.65
|
2.80
|
142,200
|
|
|
2/18/2016
|
+0.10 / +3.85%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.65
|
2.70
|
128,800
|
|
|
2/17/2016
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.60
|
2.60
|
158,700
|
|
|
2/16/2016
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.61
|
2.70
|
114,000
|
|
|
2/15/2016
|
+0.20 / +8.00%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.57
|
2.70
|
64,603
|
|
|
2/5/2016
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
70,600
|
|
|
2/4/2016
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.40
|
2.40
|
2.40
|
68,300
|
|
|
2/3/2016
|
0.00 / 0.00%
|
2.40
|
2.60
|
2.40
|
2.40
|
2.45
|
2.40
|
323,300
|
|
|
2/2/2016
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.46
|
2.40
|
68,400
|
|
|
2/1/2016
|
-0.10 / -4.00%
|
2.50
|
2.60
|
2.40
|
2.40
|
2.50
|
2.40
|
179,640
|
|
|
1/29/2016
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
145,900
|
|
|
1/28/2016
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.50
|
2.50
|
192,400
|
|
|
1/27/2016
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
243,000
|
|
|
1/26/2016
|
-0.10 / -3.85%
|
2.60
|
2.70
|
2.50
|
2.50
|
2.53
|
2.50
|
86,500
|
|
|
1/25/2016
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.60
|
2.60
|
133,800
|
|
|
1/22/2016
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.40
|
2.60
|
2.41
|
2.60
|
660,400
|
|
|
1/21/2016
|
-0.10 / -3.85%
|
2.60
|
2.70
|
2.50
|
2.50
|
2.53
|
2.50
|
166,400
|
|
|
1/20/2016
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.60
|
2.60
|
138,900
|
|
|
1/19/2016
|
+0.10 / +4.00%
|
2.50
|
2.70
|
2.50
|
2.60
|
2.58
|
2.60
|
146,720
|
|
|
1/18/2016
|
-0.10 / -3.85%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
849,200
|
|
|
1/15/2016
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.60
|
2.70
|
2.60
|
93,270
|
|
|
1/14/2016
|
-0.20 / -7.14%
|
2.80
|
2.80
|
2.60
|
2.60
|
2.70
|
2.60
|
321,630
|
|
|
1/13/2016
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
212,900
|
|
|
1/12/2016
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
185,000
|
|
|
1/11/2016
|
+0.10 / +3.70%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
283,300
|
|
|
1/8/2016
|
-0.20 / -6.90%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.90
|
2.70
|
432,200
|
|
|
1/7/2016
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
470,400
|
|
|
1/6/2016
|
+0.10 / +3.45%
|
2.90
|
3.10
|
2.80
|
3.00
|
2.95
|
3.00
|
279,200
|
|
|
1/5/2016
|
-0.10 / -3.33%
|
3.00
|
3.10
|
2.90
|
2.90
|
3.00
|
2.90
|
360,900
|
|
|
1/4/2016
|
+0.10 / +3.45%
|
2.90
|
3.10
|
2.90
|
3.00
|
3.04
|
3.00
|
523,600
|
|
|