Closing price on 2/7/2024
|
|
Open |
4.20 |
High |
4.60 |
Low |
4.20 |
Volume |
330,400 |
Split-adjusted Price |
4.50 |
|
|
KSQ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/7/2024
|
+0.30 / +7.14%
|
4.20
|
4.60
|
4.20
|
4.50
|
4.47
|
4.50
|
330,400
|
|
2/6/2024
|
+0.30 / +7.69%
|
3.90
|
4.20
|
3.70
|
4.20
|
4.03
|
4.20
|
765,900
|
|
2/5/2024
|
+0.10 / +2.63%
|
3.80
|
4.00
|
3.60
|
3.90
|
3.82
|
3.90
|
291,300
|
|
2/2/2024
|
+0.20 / +5.56%
|
3.60
|
3.90
|
3.60
|
3.80
|
3.74
|
3.80
|
705,200
|
|
2/1/2024
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.40
|
3.60
|
3.62
|
3.60
|
346,500
|
|
1/31/2024
|
+0.30 / +9.09%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.51
|
3.60
|
820,400
|
|
1/30/2024
|
+0.30 / +10.00%
|
3.00
|
3.30
|
3.00
|
3.30
|
3.28
|
3.30
|
373,400
|
|
1/29/2024
|
+0.20 / +7.14%
|
2.80
|
3.00
|
2.60
|
3.00
|
2.93
|
3.00
|
570,400
|
|
1/26/2024
|
+0.20 / +7.69%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.77
|
2.80
|
521,700
|
|
1/25/2024
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.40
|
2.60
|
2.55
|
2.60
|
388,100
|
|
1/24/2024
|
+0.20 / +8.33%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.60
|
2.60
|
770,200
|
|
1/23/2024
|
+0.20 / +9.09%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.36
|
2.40
|
706,000
|
|
1/22/2024
|
+0.20 / +10.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.20
|
2.20
|
472,500
|
|
1/19/2024
|
+0.10 / +5.26%
|
2.00
|
2.00
|
1.90
|
2.00
|
2.00
|
2.00
|
509,100
|
|
1/18/2024
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
64,600
|
|
1/17/2024
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
19,000
|
|
1/16/2024
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.91
|
1.90
|
36,000
|
|
1/15/2024
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.80
|
1.90
|
1.89
|
1.90
|
43,200
|
|
1/12/2024
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.80
|
1.90
|
1.89
|
1.90
|
145,900
|
|
1/11/2024
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.92
|
1.90
|
28,600
|
|
1/10/2024
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.91
|
1.90
|
25,200
|
|
1/9/2024
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
99,900
|
|
1/8/2024
|
-0.10 / -5.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
97,600
|
|
1/5/2024
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
2.00
|
1.92
|
2.00
|
59,000
|
|
1/4/2024
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
2.00
|
1.93
|
2.00
|
46,000
|
|
1/3/2024
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.94
|
2.00
|
51,500
|
|
1/2/2024
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.96
|
2.00
|
40,500
|
|
12/29/2023
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.91
|
1.90
|
45,800
|
|
12/28/2023
|
-0.10 / -5.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.95
|
1.90
|
5,700
|
|
12/27/2023
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
2.00
|
2.00
|
2.00
|
26,300
|
|
|