|
Closing price on 4/16/2021
|
|
| Open |
6.00 |
| High |
6.10 |
| Low |
5.50 |
| Volume |
284,700 |
| Split-adjusted Price |
5.80 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2021
|
-0.10 / -1.69%
|
6.00
|
6.10
|
5.50
|
5.80
|
5.76
|
5.80
|
284,700
|
|
|
4/15/2021
|
+0.40 / +7.27%
|
5.50
|
6.00
|
5.50
|
5.90
|
5.88
|
5.90
|
282,700
|
|
|
4/14/2021
|
+0.30 / +5.77%
|
5.20
|
5.50
|
4.90
|
5.50
|
5.09
|
5.50
|
295,500
|
|
|
4/13/2021
|
+0.40 / +8.33%
|
5.10
|
5.20
|
4.80
|
5.20
|
5.12
|
5.20
|
493,300
|
|
|
4/12/2021
|
+0.40 / +9.09%
|
4.40
|
4.80
|
4.40
|
4.80
|
4.66
|
4.80
|
107,600
|
|
|
4/9/2021
|
0.00 / 0.00%
|
4.30
|
4.50
|
4.20
|
4.40
|
4.34
|
4.40
|
174,700
|
|
|
4/8/2021
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.10
|
4.40
|
4.41
|
4.40
|
323,600
|
|
|
4/7/2021
|
+0.40 / +10.00%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.36
|
4.40
|
204,800
|
|
|
4/6/2021
|
+0.30 / +8.11%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.93
|
4.00
|
354,600
|
|
|
4/5/2021
|
+0.30 / +8.82%
|
3.30
|
3.70
|
3.30
|
3.70
|
3.47
|
3.70
|
396,700
|
|
|
4/2/2021
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.20
|
3.40
|
3.30
|
3.40
|
183,800
|
|
|
4/1/2021
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.10
|
3.40
|
3.25
|
3.40
|
234,000
|
|
|
3/31/2021
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.25
|
3.30
|
234,300
|
|
|
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
|
|
|