|
Closing price on 3/2/2018
|
|
| Open |
1.60 |
| High |
1.70 |
| Low |
1.60 |
| Volume |
4,200 |
| Split-adjusted Price |
1.60 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2018
|
-0.10 / -5.88%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.62
|
1.60
|
4,200
|
|
|
3/1/2018
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
100
|
|
|
2/28/2018
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.62
|
1.70
|
6,431
|
|
|
2/27/2018
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
6,300
|
|
|
2/26/2018
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.63
|
1.70
|
23,910
|
|
|
2/23/2018
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.65
|
1.70
|
1,210
|
|
|
2/22/2018
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.74
|
1.70
|
3,000
|
|
|
2/21/2018
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
100
|
|
|
2/13/2018
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.72
|
1.70
|
28,800
|
|
|
2/12/2018
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.60
|
1.80
|
1.71
|
1.80
|
27,600
|
|
|
2/9/2018
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.67
|
1.70
|
18,800
|
|
|
2/8/2018
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.50
|
1.70
|
1.70
|
1.70
|
6,300
|
|
|
2/7/2018
|
+0.10 / +6.67%
|
1.40
|
1.60
|
1.40
|
1.60
|
1.58
|
1.60
|
27,420
|
|
|
2/6/2018
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.50
|
1.50
|
37,600
|
|
|
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
|
|
|