|
Closing price on 4/25/2017
|
|
| Open |
1.50 |
| High |
1.60 |
| Low |
1.50 |
| Volume |
400 |
| Split-adjusted Price |
1.60 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2017
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
400
|
|
|
4/24/2017
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
25,500
|
|
|
4/21/2017
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
13,600
|
|
|
4/20/2017
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
69,700
|
|
|
4/19/2017
|
-0.10 / -6.25%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
47,260
|
|
|
4/18/2017
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
300
|
|
|
4/17/2017
|
-0.10 / -5.88%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
46,700
|
|
|
4/14/2017
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.50
|
1.70
|
1.60
|
1.70
|
3,600
|
|
|
4/13/2017
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.61
|
1.60
|
14,500
|
|
|
4/12/2017
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.50
|
1.70
|
1.60
|
1.70
|
21,600
|
|
|
4/11/2017
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.70
|
1.60
|
85,800
|
|
|
4/10/2017
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
200
|
|
|
4/7/2017
|
-0.10 / -5.88%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
68,700
|
|
|
4/5/2017
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.69
|
1.70
|
700
|
|
|
4/4/2017
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.70
|
1.70
|
6,100
|
|
|
4/3/2017
|
-0.10 / -5.56%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
16,300
|
|
|
3/31/2017
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
20,000
|
|
|
3/30/2017
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
81,400
|
|
|
3/29/2017
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.69
|
1.70
|
30,600
|
|
|
3/28/2017
|
-0.10 / -5.88%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.62
|
1.60
|
46,300
|
|
|
3/27/2017
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
1,800
|
|
|
3/24/2017
|
-0.10 / -5.88%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.70
|
1.60
|
12,000
|
|
|
3/23/2017
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
22,300
|
|
|
3/22/2017
|
-0.10 / -5.88%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.70
|
1.60
|
110,600
|
|
|
3/21/2017
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.70
|
1.70
|
40,300
|
|
|
3/20/2017
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.70
|
1.70
|
58,200
|
|
|
3/17/2017
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
4,800
|
|
|
3/16/2017
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.70
|
1.60
|
8,100
|
|
|
3/15/2017
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
6,200
|
|
|
3/14/2017
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
5,060
|
|
|