|
Closing price on 4/29/2022
|
|
| Open |
5.20 |
| High |
5.40 |
| Low |
5.20 |
| Volume |
103,500 |
| Split-adjusted Price |
5.30 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2022
|
+0.10 / +1.92%
|
5.20
|
5.40
|
5.20
|
5.30
|
5.29
|
5.30
|
103,500
|
|
|
4/28/2022
|
0.00 / 0.00%
|
5.20
|
5.50
|
5.10
|
5.20
|
5.29
|
5.20
|
128,000
|
|
|
4/27/2022
|
+0.30 / +6.12%
|
4.70
|
5.30
|
4.60
|
5.20
|
4.93
|
5.20
|
140,500
|
|
|
4/26/2022
|
+0.20 / +4.26%
|
4.70
|
4.90
|
4.30
|
4.90
|
4.55
|
4.90
|
122,300
|
|
|
4/25/2022
|
-0.10 / -2.08%
|
4.80
|
5.20
|
4.60
|
4.70
|
4.91
|
4.70
|
221,200
|
|
|
4/22/2022
|
+0.30 / +6.67%
|
4.40
|
4.90
|
4.10
|
4.80
|
4.67
|
4.80
|
363,300
|
|
|
4/21/2022
|
-0.40 / -8.16%
|
4.80
|
4.80
|
4.50
|
4.50
|
4.51
|
4.50
|
64,200
|
|
|
4/20/2022
|
-0.50 / -9.26%
|
5.30
|
5.30
|
4.90
|
4.90
|
4.93
|
4.90
|
290,700
|
|
|
4/19/2022
|
-0.60 / -10.00%
|
6.00
|
6.00
|
5.40
|
5.40
|
5.58
|
5.40
|
243,000
|
|
|
4/18/2022
|
-0.60 / -9.09%
|
6.70
|
6.70
|
6.00
|
6.00
|
6.11
|
6.00
|
294,300
|
|
|
4/15/2022
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.67
|
6.60
|
123,800
|
|
|
4/14/2022
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.87
|
6.80
|
96,700
|
|
|
4/13/2022
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.60
|
7.00
|
6.81
|
7.00
|
205,200
|
|
|
4/12/2022
|
-0.20 / -2.86%
|
6.90
|
7.10
|
6.70
|
6.80
|
6.86
|
6.80
|
265,000
|
|
|
4/8/2022
|
-0.20 / -2.78%
|
7.30
|
7.30
|
6.90
|
7.00
|
7.05
|
7.00
|
240,700
|
|
|
4/7/2022
|
+0.30 / +4.35%
|
6.90
|
7.50
|
6.90
|
7.20
|
7.28
|
7.20
|
327,700
|
|
|
4/6/2022
|
-0.30 / -4.17%
|
7.20
|
7.20
|
6.90
|
6.90
|
7.03
|
6.90
|
294,800
|
|
|
4/5/2022
|
-0.10 / -1.37%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.20
|
7.20
|
146,300
|
|
|
4/4/2022
|
+0.10 / +1.39%
|
7.20
|
7.50
|
7.20
|
7.30
|
7.36
|
7.30
|
189,900
|
|
|
4/1/2022
|
0.00 / 0.00%
|
7.10
|
7.20
|
6.80
|
7.20
|
7.01
|
7.20
|
348,200
|
|
|
3/31/2022
|
-0.10 / -1.37%
|
7.30
|
7.40
|
7.00
|
7.20
|
7.21
|
7.20
|
238,300
|
|
|
3/30/2022
|
-0.40 / -5.19%
|
7.70
|
7.70
|
7.20
|
7.30
|
7.45
|
7.30
|
483,600
|
|
|
3/29/2022
|
0.00 / 0.00%
|
7.70
|
7.90
|
7.70
|
7.70
|
7.74
|
7.70
|
283,300
|
|
|
3/28/2022
|
-0.20 / -2.53%
|
7.90
|
7.90
|
7.60
|
7.70
|
7.65
|
7.70
|
475,500
|
|
|
3/25/2022
|
+0.20 / +2.60%
|
7.70
|
7.90
|
7.70
|
7.90
|
7.75
|
7.90
|
476,600
|
|
|
3/24/2022
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.60
|
7.70
|
7.71
|
7.70
|
389,000
|
|
|
3/23/2022
|
-0.10 / -1.27%
|
8.00
|
8.00
|
7.70
|
7.80
|
7.84
|
7.80
|
275,700
|
|
|
3/22/2022
|
+0.10 / +1.28%
|
7.80
|
8.10
|
7.80
|
7.90
|
7.95
|
7.90
|
673,200
|
|
|
3/21/2022
|
+0.10 / +1.30%
|
7.80
|
7.80
|
7.70
|
7.80
|
7.76
|
7.80
|
352,400
|
|
|
3/18/2022
|
0.00 / 0.00%
|
7.70
|
7.90
|
7.60
|
7.70
|
7.73
|
7.70
|
344,300
|
|
|