|
Closing price on 3/15/2016
|
|
| Open |
3.50 |
| High |
3.60 |
| Low |
3.30 |
| Volume |
883,700 |
| Split-adjusted Price |
3.40 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2016
|
-0.10 / -2.86%
|
3.50
|
3.60
|
3.30
|
3.40
|
3.52
|
3.40
|
883,700
|
|
|
3/14/2016
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.38
|
3.50
|
115,800
|
|
|
3/11/2016
|
+0.10 / +3.03%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.38
|
3.40
|
370,800
|
|
|
3/10/2016
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.40
|
3.30
|
161,000
|
|
|
3/9/2016
|
+0.10 / +3.03%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.30
|
3.40
|
248,100
|
|
|
3/8/2016
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.31
|
3.30
|
301,400
|
|
|
3/7/2016
|
+0.10 / +3.13%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.29
|
3.30
|
305,900
|
|
|
3/4/2016
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.17
|
3.20
|
159,500
|
|
|
3/3/2016
|
-0.30 / -8.57%
|
3.30
|
3.40
|
3.20
|
3.20
|
3.24
|
3.20
|
391,700
|
|
|
3/2/2016
|
+0.20 / +6.06%
|
3.60
|
3.60
|
3.30
|
3.50
|
3.51
|
3.50
|
825,230
|
|
|
3/1/2016
|
+0.30 / +10.00%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.27
|
3.30
|
779,917
|
|
|
2/29/2016
|
+0.20 / +7.14%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.99
|
3.00
|
251,700
|
|
|
2/26/2016
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.82
|
2.80
|
229,000
|
|
|
2/25/2016
|
-0.10 / -3.45%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.90
|
2.80
|
134,300
|
|
|
2/24/2016
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
2.90
|
3.00
|
2.90
|
346,130
|
|
|
2/23/2016
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.88
|
2.90
|
465,020
|
|
|
2/22/2016
|
-0.10 / -3.57%
|
2.70
|
2.90
|
2.60
|
2.70
|
2.72
|
2.70
|
234,500
|
|
|
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
|
|
|