|
Closing price on 3/30/2021
|
|
| Open |
3.40 |
| High |
3.60 |
| Low |
3.30 |
| Volume |
198,500 |
| Split-adjusted Price |
3.40 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2021
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.30
|
3.40
|
3.37
|
3.40
|
198,500
|
|
|
3/29/2021
|
+0.30 / +9.68%
|
3.10
|
3.40
|
3.10
|
3.40
|
3.35
|
3.40
|
435,900
|
|
|
3/26/2021
|
0.00 / 0.00%
|
3.20
|
3.20
|
2.90
|
3.10
|
2.97
|
3.10
|
217,700
|
|
|
3/25/2021
|
+0.20 / +6.90%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.06
|
3.10
|
378,900
|
|
|
3/24/2021
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.93
|
2.90
|
170,100
|
|
|
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
|
|
|