|
Closing price on 3/29/2018
|
|
| Open |
1.60 |
| High |
1.60 |
| Low |
1.60 |
| Volume |
6,600 |
| Split-adjusted Price |
1.60 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2018
|
-0.10 / -5.88%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
6,600
|
|
|
3/28/2018
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
24,600
|
|
|
3/27/2018
|
-0.10 / -5.88%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
22,600
|
|
|
3/26/2018
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.67
|
1.70
|
300
|
|
|
3/23/2018
|
-0.10 / -5.56%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
14,200
|
|
|
3/22/2018
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
11,900
|
|
|
3/21/2018
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.73
|
1.80
|
7,600
|
|
|
3/20/2018
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.69
|
1.70
|
25,111
|
|
|
3/19/2018
|
-0.10 / -5.88%
|
1.80
|
1.80
|
1.60
|
1.60
|
1.60
|
1.60
|
14,200
|
|
|
3/16/2018
|
-0.10 / -5.56%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
30,110
|
|
|
3/15/2018
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.73
|
1.80
|
67,900
|
|
|
3/14/2018
|
-0.10 / -5.26%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
89,200
|
|
|
3/13/2018
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.70
|
1.90
|
1.80
|
1.90
|
369,510
|
|
|
3/12/2018
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.83
|
1.80
|
37,540
|
|
|
3/9/2018
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.60
|
1.80
|
1.71
|
1.80
|
829,400
|
|
|
3/8/2018
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.69
|
1.70
|
41,910
|
|
|
3/7/2018
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.61
|
1.60
|
29,500
|
|
|
3/6/2018
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.69
|
1.70
|
5,400
|
|
|
3/5/2018
|
+0.10 / +6.25%
|
1.50
|
1.70
|
1.50
|
1.70
|
1.67
|
1.70
|
700
|
|
|
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
|
|
|