|
Closing price on 3/2/2022
|
|
| Open |
7.30 |
| High |
7.30 |
| Low |
7.00 |
| Volume |
193,700 |
| Split-adjusted Price |
7.00 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2022
|
-0.30 / -4.11%
|
7.30
|
7.30
|
7.00
|
7.00
|
7.15
|
7.00
|
193,700
|
|
|
3/1/2022
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.00
|
7.30
|
7.22
|
7.30
|
300,800
|
|
|
2/28/2022
|
+0.10 / +1.41%
|
7.20
|
7.30
|
7.00
|
7.20
|
7.06
|
7.20
|
222,500
|
|
|
2/25/2022
|
0.00 / 0.00%
|
7.10
|
7.40
|
7.00
|
7.10
|
7.14
|
7.10
|
213,700
|
|
|
2/24/2022
|
-0.40 / -5.33%
|
7.60
|
7.60
|
6.80
|
7.10
|
7.10
|
7.10
|
587,486
|
|
|
2/23/2022
|
+0.40 / +5.63%
|
7.10
|
7.60
|
7.10
|
7.50
|
7.43
|
7.50
|
548,000
|
|
|
2/22/2022
|
-0.30 / -4.05%
|
7.50
|
7.50
|
7.10
|
7.10
|
7.23
|
7.10
|
326,800
|
|
|
2/21/2022
|
+0.30 / +4.23%
|
7.10
|
7.60
|
7.10
|
7.40
|
7.34
|
7.40
|
405,400
|
|
|
2/18/2022
|
+0.10 / +1.43%
|
7.00
|
7.10
|
6.80
|
7.10
|
6.99
|
7.10
|
191,100
|
|
|
2/17/2022
|
-0.10 / -1.41%
|
7.10
|
7.10
|
6.90
|
7.00
|
6.99
|
7.00
|
225,600
|
|
|
2/16/2022
|
+0.10 / +1.43%
|
7.00
|
7.10
|
6.80
|
7.10
|
6.91
|
7.10
|
337,300
|
|
|
2/15/2022
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.80
|
7.00
|
6.94
|
7.00
|
91,100
|
|
|
2/14/2022
|
-0.10 / -1.41%
|
7.00
|
7.20
|
6.90
|
7.00
|
7.00
|
7.00
|
341,400
|
|
|
2/11/2022
|
+0.10 / +1.43%
|
7.10
|
7.20
|
6.90
|
7.10
|
7.01
|
7.10
|
200,000
|
|
|
2/10/2022
|
-0.20 / -2.78%
|
7.20
|
7.20
|
6.90
|
7.00
|
7.04
|
7.00
|
144,500
|
|
|
2/9/2022
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.90
|
7.20
|
7.05
|
7.20
|
206,300
|
|
|
2/8/2022
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.00
|
7.20
|
7.14
|
7.20
|
105,400
|
|
|
2/7/2022
|
+0.50 / +7.46%
|
6.70
|
7.20
|
6.70
|
7.20
|
7.09
|
7.20
|
115,400
|
|
|
1/28/2022
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.30
|
6.70
|
6.55
|
6.70
|
129,400
|
|
|
1/27/2022
|
-0.10 / -1.47%
|
6.80
|
7.00
|
6.50
|
6.70
|
6.65
|
6.70
|
95,900
|
|
|
1/26/2022
|
0.00 / 0.00%
|
6.80
|
7.10
|
6.80
|
6.80
|
6.88
|
6.80
|
95,200
|
|
|
1/25/2022
|
+0.20 / +3.03%
|
6.60
|
7.00
|
6.30
|
6.80
|
6.73
|
6.80
|
167,800
|
|
|
1/24/2022
|
-0.70 / -9.59%
|
7.20
|
7.60
|
6.60
|
6.60
|
6.91
|
6.60
|
261,000
|
|
|
1/21/2022
|
+0.50 / +7.35%
|
6.80
|
7.40
|
6.80
|
7.30
|
7.33
|
7.30
|
294,500
|
|
|
1/20/2022
|
+0.60 / +9.68%
|
6.20
|
6.80
|
6.20
|
6.80
|
6.71
|
6.80
|
225,400
|
|
|
1/19/2022
|
-0.20 / -3.13%
|
6.30
|
6.40
|
6.00
|
6.20
|
6.13
|
6.20
|
404,700
|
|
|
1/18/2022
|
-0.70 / -9.86%
|
7.20
|
7.20
|
6.40
|
6.40
|
6.50
|
6.40
|
618,600
|
|
|
1/17/2022
|
-0.70 / -8.97%
|
7.80
|
8.20
|
7.10
|
7.10
|
7.58
|
7.10
|
552,800
|
|
|
1/14/2022
|
-0.40 / -4.88%
|
7.40
|
8.20
|
7.40
|
7.80
|
7.59
|
7.80
|
876,500
|
|
|
1/13/2022
|
-0.90 / -9.89%
|
9.10
|
9.10
|
8.20
|
8.20
|
8.42
|
8.20
|
1,116,100
|
|
|