|
Closing price on 3/3/2025
|
|
| Open |
3.30 |
| High |
3.30 |
| Low |
3.20 |
| Volume |
104,800 |
| Split-adjusted Price |
3.30 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/5/2025
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.97
|
3.00
|
37,100
|
|
|
2/4/2025
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.92
|
3.00
|
142,900
|
|
|
2/3/2025
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.91
|
2.90
|
121,100
|
|
|
1/24/2025
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
191,400
|
|
|
1/23/2025
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
193,200
|
|
|
1/22/2025
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.95
|
2.90
|
58,000
|
|
|
1/21/2025
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
3.00
|
2.94
|
3.00
|
209,300
|
|
|
1/20/2025
|
0.00 / 0.00%
|
3.00
|
3.20
|
2.90
|
3.00
|
2.99
|
3.00
|
254,200
|
|
|
1/17/2025
|
-0.20 / -6.25%
|
3.20
|
3.30
|
3.00
|
3.00
|
3.09
|
3.00
|
246,100
|
|
|
1/16/2025
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.18
|
3.20
|
151,900
|
|
|
1/15/2025
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.21
|
3.30
|
94,700
|
|
|
1/14/2025
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.21
|
3.30
|
89,800
|
|
|