Closing price on 4/10/2024
|
|
Open |
2.90 |
High |
3.00 |
Low |
2.70 |
Volume |
331,700 |
Split-adjusted Price |
2.80 |
|
|
KSQ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/10/2024
|
-0.10 / -3.45%
|
2.90
|
3.00
|
2.70
|
2.80
|
2.84
|
2.80
|
331,700
|
|
4/9/2024
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.82
|
2.90
|
311,500
|
|
4/8/2024
|
-0.10 / -3.45%
|
2.90
|
3.00
|
2.80
|
2.80
|
2.90
|
2.80
|
171,800
|
|
4/5/2024
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
241,200
|
|
4/4/2024
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.90
|
3.00
|
182,600
|
|
4/3/2024
|
-0.10 / -3.23%
|
3.00
|
3.10
|
2.90
|
3.00
|
2.99
|
3.00
|
252,400
|
|
4/2/2024
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.02
|
3.10
|
128,700
|
|
4/1/2024
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.00
|
3.10
|
3.16
|
3.10
|
248,500
|
|
3/29/2024
|
+0.20 / +6.90%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.05
|
3.10
|
394,900
|
|
3/28/2024
|
-0.10 / -3.33%
|
3.00
|
3.10
|
2.90
|
2.90
|
2.94
|
2.90
|
397,400
|
|
3/27/2024
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.02
|
3.00
|
251,200
|
|
3/26/2024
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.05
|
3.10
|
182,400
|
|
3/25/2024
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.09
|
3.10
|
101,500
|
|
3/22/2024
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
345,000
|
|
3/21/2024
|
-0.10 / -3.13%
|
3.20
|
3.30
|
3.10
|
3.10
|
3.13
|
3.10
|
230,600
|
|
3/20/2024
|
+0.10 / +3.23%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.20
|
3.20
|
241,800
|
|
3/19/2024
|
0.00 / 0.00%
|
3.00
|
3.30
|
3.00
|
3.10
|
3.15
|
3.10
|
516,800
|
|
3/18/2024
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
403,700
|
|
3/15/2024
|
-0.10 / -3.13%
|
3.20
|
3.30
|
3.10
|
3.10
|
3.16
|
3.10
|
173,300
|
|
3/14/2024
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.21
|
3.20
|
840,000
|
|
3/13/2024
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.20
|
3.30
|
320,900
|
|
3/12/2024
|
-0.20 / -5.88%
|
3.30
|
3.40
|
3.10
|
3.20
|
3.20
|
3.20
|
243,100
|
|
3/11/2024
|
+0.30 / +9.68%
|
3.20
|
3.40
|
3.10
|
3.40
|
3.37
|
3.40
|
811,300
|
|
3/8/2024
|
-0.30 / -8.82%
|
3.30
|
3.40
|
3.10
|
3.10
|
3.13
|
3.10
|
1,451,500
|
|
3/7/2024
|
-0.30 / -8.11%
|
3.70
|
3.70
|
3.40
|
3.40
|
3.42
|
3.40
|
813,100
|
|
3/6/2024
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.40
|
3.70
|
3.63
|
3.70
|
549,600
|
|
3/5/2024
|
-0.20 / -5.13%
|
3.80
|
3.90
|
3.60
|
3.70
|
3.66
|
3.70
|
534,500
|
|
3/4/2024
|
+0.10 / +2.63%
|
3.50
|
4.10
|
3.50
|
3.90
|
3.85
|
3.90
|
255,600
|
|
3/1/2024
|
+0.30 / +8.57%
|
3.50
|
3.80
|
3.50
|
3.80
|
3.77
|
3.80
|
701,000
|
|
2/29/2024
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.30
|
3.50
|
3.36
|
3.50
|
691,700
|
|
|