|
Closing price on 4/23/2019
|
|
| Open |
2.20 |
| High |
2.30 |
| Low |
2.20 |
| Volume |
43,900 |
| Split-adjusted Price |
2.30 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2019
|
+0.20 / +9.52%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.21
|
2.30
|
43,900
|
|
|
4/22/2019
|
-0.10 / -4.55%
|
2.20
|
2.30
|
2.10
|
2.10
|
2.17
|
2.10
|
40,500
|
|
|
4/19/2019
|
+0.20 / +10.00%
|
2.00
|
2.20
|
2.00
|
2.20
|
2.03
|
2.20
|
60,300
|
|
|
4/18/2019
|
-0.20 / -9.09%
|
2.20
|
2.20
|
2.00
|
2.00
|
2.06
|
2.00
|
141,600
|
|
|
4/17/2019
|
-0.20 / -8.33%
|
2.40
|
2.40
|
2.20
|
2.20
|
2.24
|
2.20
|
52,300
|
|
|
4/16/2019
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
900
|
|
|
4/12/2019
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.30
|
2.40
|
2.42
|
2.40
|
10,300
|
|
|
4/11/2019
|
+0.10 / +4.17%
|
2.40
|
2.60
|
2.30
|
2.50
|
2.46
|
2.50
|
56,300
|
|
|
4/10/2019
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.20
|
2.40
|
2.34
|
2.40
|
16,700
|
|
|
4/9/2019
|
+0.20 / +9.09%
|
2.20
|
2.40
|
2.10
|
2.40
|
2.38
|
2.40
|
85,500
|
|
|
4/8/2019
|
-0.20 / -8.33%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.27
|
2.20
|
7,500
|
|
|
4/5/2019
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.30
|
2.40
|
2.45
|
2.40
|
24,300
|
|
|
4/4/2019
|
+0.20 / +8.70%
|
2.20
|
2.50
|
2.20
|
2.50
|
2.38
|
2.50
|
45,900
|
|
|
4/3/2019
|
-0.10 / -4.17%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.28
|
2.30
|
44,600
|
|
|
4/2/2019
|
-0.20 / -7.69%
|
2.60
|
2.70
|
2.40
|
2.40
|
2.46
|
2.40
|
63,400
|
|
|
4/1/2019
|
+0.20 / +8.33%
|
2.40
|
2.60
|
2.30
|
2.60
|
2.49
|
2.60
|
156,900
|
|
|
3/29/2019
|
+0.20 / +9.09%
|
2.00
|
2.40
|
2.00
|
2.40
|
2.19
|
2.40
|
172,000
|
|
|
3/28/2019
|
-0.20 / -8.33%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
19,100
|
|
|
3/27/2019
|
-0.20 / -7.69%
|
2.60
|
2.60
|
2.40
|
2.40
|
2.40
|
2.40
|
21,300
|
|
|
3/26/2019
|
-0.20 / -7.14%
|
2.60
|
2.80
|
2.60
|
2.60
|
2.65
|
2.60
|
44,900
|
|
|
3/25/2019
|
-0.30 / -9.68%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.82
|
2.80
|
191,800
|
|
|
3/22/2019
|
-0.30 / -8.82%
|
3.50
|
3.60
|
3.10
|
3.10
|
3.14
|
3.10
|
95,300
|
|
|
3/21/2019
|
+0.10 / +3.03%
|
3.60
|
3.60
|
3.20
|
3.40
|
3.41
|
3.40
|
148,800
|
|
|
3/20/2019
|
+0.30 / +10.00%
|
3.30
|
3.30
|
2.80
|
3.30
|
3.24
|
3.30
|
817,800
|
|
|
3/19/2019
|
+0.20 / +7.14%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
17,100
|
|
|
3/18/2019
|
+0.20 / +7.69%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
337,000
|
|
|
3/15/2019
|
+0.20 / +8.33%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
35,400
|
|
|
3/14/2019
|
+0.20 / +9.09%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
27,600
|
|
|
3/13/2019
|
+0.20 / +10.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
88,600
|
|
|
3/12/2019
|
+0.10 / +5.26%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
28,700
|
|
|