|
Closing price on 3/19/2025
|
|
| Open |
3.10 |
| High |
3.10 |
| Low |
3.00 |
| Volume |
27,100 |
| Split-adjusted Price |
3.10 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2025
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
27,100
|
|
|
3/18/2025
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.09
|
3.10
|
122,400
|
|
|
3/17/2025
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.07
|
3.10
|
35,700
|
|
|
3/14/2025
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.05
|
3.10
|
41,900
|
|
|
3/13/2025
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.09
|
3.10
|
28,300
|
|
|
3/12/2025
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.09
|
3.10
|
49,900
|
|
|
3/11/2025
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
33,500
|
|
|
3/10/2025
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.11
|
3.10
|
157,000
|
|
|
3/7/2025
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
102,000
|
|
|
3/6/2025
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
305,700
|
|
|
3/5/2025
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.20
|
3.20
|
94,300
|
|
|
3/4/2025
|
-0.10 / -3.03%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
153,900
|
|
|
3/3/2025
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.27
|
3.30
|
104,800
|
|
|
2/28/2025
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.19
|
3.30
|
164,200
|
|
|
2/27/2025
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.16
|
3.20
|
379,800
|
|
|
2/26/2025
|
-0.10 / -3.03%
|
3.30
|
3.40
|
3.20
|
3.20
|
3.30
|
3.20
|
272,500
|
|
|
2/25/2025
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.32
|
3.30
|
98,000
|
|
|
2/24/2025
|
-0.10 / -2.94%
|
3.50
|
3.50
|
3.20
|
3.30
|
3.33
|
3.30
|
474,200
|
|
|
2/21/2025
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
146,000
|
|
|
2/20/2025
|
-0.20 / -5.56%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.45
|
3.40
|
71,500
|
|
|
2/19/2025
|
+0.30 / +9.09%
|
3.20
|
3.60
|
3.20
|
3.60
|
3.55
|
3.60
|
640,700
|
|
|
2/18/2025
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
317,100
|
|
|
2/17/2025
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.31
|
3.40
|
287,900
|
|
|
2/14/2025
|
+0.10 / +3.13%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
292,600
|
|
|
2/13/2025
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.16
|
3.20
|
264,400
|
|
|
2/12/2025
|
+0.10 / +3.23%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
191,500
|
|
|
2/11/2025
|
-0.20 / -6.06%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.20
|
3.10
|
240,000
|
|
|
2/10/2025
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.10
|
3.30
|
3.24
|
3.30
|
145,800
|
|
|
2/7/2025
|
+0.30 / +10.00%
|
3.00
|
3.30
|
3.00
|
3.30
|
3.26
|
3.30
|
879,300
|
|
|
2/6/2025
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.97
|
3.00
|
72,700
|
|
|