|
Closing price on 2/5/2018
|
|
| Open |
1.60 |
| High |
1.70 |
| Low |
1.60 |
| Volume |
7,290 |
| Split-adjusted Price |
1.60 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2018
|
-0.10 / -5.88%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.61
|
1.60
|
7,290
|
|
|
2/2/2018
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
30,700
|
|
|
2/1/2018
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
14,300
|
|
|
1/31/2018
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
6,700
|
|
|
1/30/2018
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
48,300
|
|
|
1/29/2018
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.78
|
1.80
|
42,900
|
|
|
1/26/2018
|
-0.10 / -5.26%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
29,700
|
|
|
1/25/2018
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.80
|
1.90
|
62,120
|
|
|
1/24/2018
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
16,300
|
|
|
1/23/2018
|
-0.10 / -5.00%
|
2.00
|
2.00
|
1.80
|
1.90
|
1.83
|
1.90
|
109,100
|
|
|
1/22/2018
|
-0.10 / -4.76%
|
2.00
|
2.00
|
1.90
|
2.00
|
1.90
|
2.00
|
323,600
|
|
|
1/19/2018
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.01
|
2.10
|
5,000
|
|
|
1/18/2018
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.00
|
2.10
|
23,400
|
|
|
1/17/2018
|
-0.10 / -4.55%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.11
|
2.10
|
22,500
|
|
|
1/16/2018
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.18
|
2.20
|
400
|
|
|
1/15/2018
|
0.00 / 0.00%
|
2.00
|
2.20
|
2.00
|
2.20
|
2.08
|
2.20
|
800
|
|
|
1/12/2018
|
0.00 / 0.00%
|
2.10
|
2.30
|
2.10
|
2.20
|
2.13
|
2.20
|
33,700
|
|
|
1/11/2018
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.18
|
2.20
|
62,631
|
|
|
1/10/2018
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.00
|
2.10
|
2.10
|
2.10
|
40,900
|
|
|
1/9/2018
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.00
|
2.20
|
2.10
|
2.20
|
73,300
|
|
|
1/8/2018
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.18
|
2.20
|
123,200
|
|
|
1/5/2018
|
+0.10 / +5.00%
|
2.00
|
2.20
|
2.00
|
2.10
|
2.09
|
2.10
|
88,800
|
|
|
1/4/2018
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
2.00
|
2.00
|
151,300
|
|
|
1/3/2018
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
18,417
|
|
|
1/2/2018
|
0.00 / 0.00%
|
1.80
|
2.00
|
1.80
|
1.90
|
1.94
|
1.90
|
150,300
|
|
|
12/29/2017
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.84
|
1.90
|
13,900
|
|
|
12/28/2017
|
-0.20 / -10.00%
|
2.00
|
2.00
|
1.80
|
1.80
|
1.81
|
1.80
|
158,500
|
|
|
12/27/2017
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.93
|
2.00
|
1,800
|
|
|
12/26/2017
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.80
|
2.00
|
1.86
|
2.00
|
127,310
|
|
|
12/25/2017
|
+0.10 / +5.26%
|
2.00
|
2.00
|
1.90
|
2.00
|
1.90
|
2.00
|
9,600
|
|
|