|
Closing price on 3/8/2023
|
|
| Open |
1.70 |
| High |
1.80 |
| Low |
1.70 |
| Volume |
3,100 |
| Split-adjusted Price |
1.70 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2023
|
-0.10 / -5.56%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.72
|
1.70
|
3,100
|
|
|
3/7/2023
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.75
|
1.80
|
12,600
|
|
|
3/6/2023
|
+0.10 / +5.88%
|
1.60
|
1.80
|
1.60
|
1.80
|
1.77
|
1.80
|
10,300
|
|
|
3/3/2023
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
72,000
|
|
|
3/2/2023
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.71
|
1.70
|
45,200
|
|
|
3/1/2023
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
27,100
|
|
|
2/28/2023
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
36,900
|
|
|
2/27/2023
|
-0.10 / -5.56%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.72
|
1.70
|
166,100
|
|
|
2/24/2023
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
30,600
|
|
|
2/23/2023
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.81
|
1.80
|
101,000
|
|
|
2/22/2023
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.80
|
1.90
|
1.83
|
1.90
|
128,400
|
|
|
2/21/2023
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.80
|
1.90
|
1.90
|
1.90
|
94,800
|
|
|
2/20/2023
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.80
|
1.90
|
1.90
|
1.90
|
60,800
|
|
|
2/17/2023
|
+0.10 / +5.56%
|
1.70
|
1.90
|
1.70
|
1.90
|
1.80
|
1.90
|
131,000
|
|
|
2/16/2023
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.72
|
1.80
|
51,600
|
|
|
2/15/2023
|
-0.10 / -5.56%
|
1.80
|
1.90
|
1.70
|
1.70
|
1.79
|
1.70
|
94,300
|
|
|
2/14/2023
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.72
|
1.80
|
64,700
|
|
|
2/13/2023
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
65,400
|
|
|
2/10/2023
|
+0.10 / +5.56%
|
1.70
|
1.90
|
1.70
|
1.90
|
1.79
|
1.90
|
35,300
|
|
|
2/9/2023
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
35,800
|
|
|
2/8/2023
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
129,300
|
|
|
2/7/2023
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.83
|
1.80
|
30,100
|
|
|
2/6/2023
|
-0.10 / -5.00%
|
2.00
|
2.00
|
1.80
|
1.90
|
1.82
|
1.90
|
270,500
|
|
|
2/3/2023
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
18,700
|
|
|
2/2/2023
|
-0.20 / -9.09%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.01
|
2.00
|
78,100
|
|
|
2/1/2023
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.12
|
2.20
|
134,200
|
|
|
1/31/2023
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.00
|
2.20
|
2.11
|
2.20
|
52,300
|
|
|
1/30/2023
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.17
|
2.20
|
141,600
|
|
|
1/27/2023
|
+0.20 / +10.00%
|
2.00
|
2.20
|
2.00
|
2.20
|
2.07
|
2.20
|
132,700
|
|
|
1/19/2023
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.80
|
2.00
|
1.90
|
2.00
|
83,600
|
|
|