|
Closing price on 4/12/2016
|
|
| Open |
4.30 |
| High |
4.30 |
| Low |
3.90 |
| Volume |
65,100 |
| Split-adjusted Price |
3.90 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/12/2016
|
-0.10 / -2.50%
|
4.30
|
4.30
|
3.90
|
3.90
|
3.97
|
3.90
|
65,100
|
|
|
4/11/2016
|
+0.30 / +8.11%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.98
|
4.00
|
399,700
|
|
|
4/8/2016
|
-0.10 / -2.63%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.81
|
3.70
|
135,100
|
|
|
4/7/2016
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.83
|
3.80
|
146,700
|
|
|
4/6/2016
|
0.00 / 0.00%
|
3.70
|
4.00
|
3.70
|
3.80
|
3.88
|
3.80
|
112,900
|
|
|
4/5/2016
|
-0.20 / -5.00%
|
4.10
|
4.10
|
3.70
|
3.80
|
4.00
|
3.80
|
185,900
|
|
|
4/4/2016
|
-0.10 / -2.44%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.14
|
4.00
|
235,800
|
|
|
4/1/2016
|
+0.30 / +7.89%
|
3.90
|
4.10
|
3.90
|
4.10
|
4.08
|
4.10
|
870,800
|
|
|
3/31/2016
|
-0.20 / -5.00%
|
4.20
|
4.40
|
3.80
|
3.80
|
4.09
|
3.80
|
209,100
|
|
|
3/30/2016
|
+0.30 / +8.11%
|
3.70
|
4.00
|
3.70
|
4.00
|
3.96
|
4.00
|
1,312,120
|
|
|
3/29/2016
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.60
|
3.70
|
3.82
|
3.70
|
504,300
|
|
|
3/28/2016
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.67
|
3.70
|
205,000
|
|
|
3/25/2016
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.70
|
3.80
|
85,100
|
|
|
3/24/2016
|
-0.10 / -2.63%
|
4.00
|
4.00
|
3.70
|
3.70
|
3.88
|
3.70
|
165,700
|
|
|
3/23/2016
|
+0.30 / +8.57%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.78
|
3.80
|
1,021,200
|
|
|
3/22/2016
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.55
|
3.50
|
319,000
|
|
|
3/21/2016
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.30
|
3.50
|
3.41
|
3.50
|
838,600
|
|
|
3/18/2016
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.45
|
3.50
|
139,600
|
|
|
3/17/2016
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
93,500
|
|
|
3/16/2016
|
+0.10 / +2.94%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
152,900
|
|
|
3/15/2016
|
-0.10 / -2.86%
|
3.50
|
3.60
|
3.30
|
3.40
|
3.52
|
3.40
|
883,700
|
|
|
3/14/2016
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.38
|
3.50
|
115,800
|
|
|
3/11/2016
|
+0.10 / +3.03%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.38
|
3.40
|
370,800
|
|
|
3/10/2016
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.40
|
3.30
|
161,000
|
|
|
3/9/2016
|
+0.10 / +3.03%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.30
|
3.40
|
248,100
|
|
|
3/8/2016
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.31
|
3.30
|
301,400
|
|
|
3/7/2016
|
+0.10 / +3.13%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.29
|
3.30
|
305,900
|
|
|
3/4/2016
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.17
|
3.20
|
159,500
|
|
|
3/3/2016
|
-0.30 / -8.57%
|
3.30
|
3.40
|
3.20
|
3.20
|
3.24
|
3.20
|
391,700
|
|
|
3/2/2016
|
+0.20 / +6.06%
|
3.60
|
3.60
|
3.30
|
3.50
|
3.51
|
3.50
|
825,230
|
|
|