|
Closing price on 3/23/2021
|
|
| Open |
2.80 |
| High |
2.90 |
| Low |
2.70 |
| Volume |
195,100 |
| Split-adjusted Price |
2.90 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2021
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.78
|
2.90
|
195,100
|
|
|
3/22/2021
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.83
|
2.90
|
174,900
|
|
|
3/19/2021
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.88
|
3.00
|
143,300
|
|
|
3/18/2021
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
2.97
|
3.00
|
112,700
|
|
|
3/17/2021
|
+0.10 / +3.45%
|
2.70
|
3.10
|
2.70
|
3.00
|
2.97
|
3.00
|
483,000
|
|
|
3/16/2021
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.84
|
2.90
|
160,200
|
|
|
3/15/2021
|
+0.20 / +7.41%
|
2.70
|
2.90
|
2.50
|
2.90
|
2.63
|
2.90
|
248,700
|
|
|
3/12/2021
|
-0.30 / -10.00%
|
3.00
|
3.00
|
2.70
|
2.70
|
2.76
|
2.70
|
313,100
|
|
|
3/11/2021
|
-0.10 / -3.23%
|
3.00
|
3.10
|
2.80
|
3.00
|
2.86
|
3.00
|
244,000
|
|
|
3/10/2021
|
+0.10 / +3.33%
|
3.30
|
3.30
|
2.80
|
3.10
|
3.17
|
3.10
|
721,500
|
|
|
3/9/2021
|
+0.20 / +7.14%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
328,800
|
|
|
3/8/2021
|
+0.20 / +7.69%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
306,900
|
|
|
3/5/2021
|
+0.20 / +8.33%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.60
|
2.60
|
425,100
|
|
|
3/4/2021
|
+0.20 / +9.09%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.40
|
2.40
|
253,000
|
|
|
3/3/2021
|
+0.20 / +10.00%
|
2.00
|
2.20
|
2.00
|
2.20
|
2.15
|
2.20
|
412,000
|
|
|
3/2/2021
|
-0.10 / -4.76%
|
2.10
|
2.10
|
1.90
|
2.00
|
2.00
|
2.00
|
126,000
|
|
|
3/1/2021
|
+0.10 / +5.00%
|
1.90
|
2.10
|
1.90
|
2.10
|
1.99
|
2.10
|
205,100
|
|
|
2/26/2021
|
0.00 / 0.00%
|
2.10
|
2.10
|
1.80
|
2.00
|
1.83
|
2.00
|
219,600
|
|
|
2/25/2021
|
-0.10 / -4.76%
|
2.10
|
2.10
|
1.90
|
2.00
|
1.93
|
2.00
|
291,800
|
|
|
2/24/2021
|
-0.10 / -4.55%
|
2.10
|
2.20
|
2.00
|
2.10
|
2.02
|
2.10
|
343,500
|
|
|
2/23/2021
|
-0.10 / -4.35%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.14
|
2.20
|
350,800
|
|
|
2/22/2021
|
0.00 / 0.00%
|
2.10
|
2.30
|
2.10
|
2.30
|
2.27
|
2.30
|
41,500
|
|
|
2/19/2021
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.10
|
2.30
|
2.30
|
2.30
|
8,500
|
|
|
2/18/2021
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
2.30
|
8,600
|
|
|
2/17/2021
|
+0.20 / +10.00%
|
2.00
|
2.20
|
2.00
|
2.20
|
2.19
|
2.20
|
67,000
|
|
|
2/9/2021
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.99
|
2.00
|
58,400
|
|
|
2/8/2021
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.80
|
1.90
|
1.92
|
1.90
|
271,300
|
|
|
2/5/2021
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.70
|
1.90
|
1.84
|
1.90
|
233,500
|
|
|
2/4/2021
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.80
|
1.80
|
25,300
|
|
|
2/3/2021
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.60
|
1.80
|
1.72
|
1.80
|
182,400
|
|
|