|
Closing price on 3/9/2017
|
|
| Open |
1.80 |
| High |
1.80 |
| Low |
1.70 |
| Volume |
12,300 |
| Split-adjusted Price |
1.70 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2017
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
12,300
|
|
|
3/8/2017
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
50,900
|
|
|
3/7/2017
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
33,000
|
|
|
3/6/2017
|
-0.10 / -5.56%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.80
|
1.70
|
80,400
|
|
|
3/3/2017
|
-0.10 / -5.26%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
42,500
|
|
|
3/2/2017
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.70
|
1.90
|
1.75
|
1.90
|
173,800
|
|
|
3/1/2017
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
112,600
|
|
|
2/28/2017
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.70
|
1.80
|
1.78
|
1.80
|
118,500
|
|
|
2/27/2017
|
-0.20 / -10.00%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.90
|
1.80
|
7,900
|
|
|
2/24/2017
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
2.00
|
1.92
|
2.00
|
16,700
|
|
|
2/23/2017
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.90
|
2.00
|
22,500
|
|
|
2/22/2017
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.92
|
1.90
|
226,500
|
|
|
2/21/2017
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.92
|
1.90
|
53,900
|
|
|
2/20/2017
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.80
|
1.90
|
52,900
|
|
|
2/17/2017
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
74,900
|
|
|
2/16/2017
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.70
|
1.90
|
1.81
|
1.90
|
281,300
|
|
|
2/15/2017
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.78
|
1.80
|
4,700
|
|
|
2/14/2017
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.72
|
1.80
|
32,600
|
|
|
2/13/2017
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.90
|
1.80
|
19,000
|
|
|
2/10/2017
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.83
|
1.90
|
37,000
|
|
|
2/9/2017
|
-0.10 / -5.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
13,700
|
|
|
2/8/2017
|
+0.10 / +5.26%
|
2.00
|
2.00
|
1.90
|
2.00
|
1.91
|
2.00
|
22,600
|
|
|
2/7/2017
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.89
|
1.90
|
115,800
|
|
|
2/6/2017
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.79
|
1.80
|
113,800
|
|
|
2/3/2017
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
50,600
|
|
|
2/2/2017
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
15,200
|
|
|
1/25/2017
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.51
|
1.60
|
13,700
|
|
|
1/24/2017
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.50
|
1.50
|
5,900
|
|
|
1/23/2017
|
-0.10 / -5.88%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
30,900
|
|
|
1/20/2017
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
0
|
|
|