|
Closing price on 4/9/2025
|
|
| Open |
2.30 |
| High |
2.50 |
| Low |
2.30 |
| Volume |
304,700 |
| Split-adjusted Price |
2.40 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2025
|
-0.10 / -4.00%
|
2.30
|
2.50
|
2.30
|
2.40
|
2.36
|
2.40
|
304,700
|
|
|
4/8/2025
|
-0.20 / -7.41%
|
2.70
|
2.70
|
2.50
|
2.50
|
2.55
|
2.50
|
189,400
|
|
|
4/4/2025
|
-0.10 / -3.57%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.67
|
2.70
|
226,800
|
|
|
4/3/2025
|
-0.30 / -9.68%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.89
|
2.80
|
434,300
|
|
|
4/2/2025
|
+0.10 / +3.33%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.12
|
3.10
|
92,300
|
|
|
4/1/2025
|
-0.10 / -3.23%
|
3.00
|
3.20
|
3.00
|
3.00
|
3.08
|
3.00
|
113,000
|
|
|
3/31/2025
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.01
|
3.10
|
60,400
|
|
|
3/28/2025
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
109,200
|
|
|
3/27/2025
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.01
|
3.10
|
49,400
|
|
|
3/26/2025
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.03
|
3.10
|
15,800
|
|
|
3/25/2025
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
29,300
|
|
|
3/24/2025
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
59,400
|
|
|
3/21/2025
|
+0.10 / +3.33%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.07
|
3.10
|
156,200
|
|
|
3/20/2025
|
-0.10 / -3.23%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.10
|
3.00
|
48,800
|
|
|
3/19/2025
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
27,100
|
|
|
3/18/2025
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.09
|
3.10
|
122,400
|
|
|
3/17/2025
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.07
|
3.10
|
35,700
|
|
|
3/14/2025
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.05
|
3.10
|
41,900
|
|
|
3/13/2025
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.09
|
3.10
|
28,300
|
|
|
3/12/2025
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.09
|
3.10
|
49,900
|
|
|
3/11/2025
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
33,500
|
|
|
3/10/2025
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.11
|
3.10
|
157,000
|
|
|
3/7/2025
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
102,000
|
|
|
3/6/2025
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
305,700
|
|
|
3/5/2025
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.20
|
3.20
|
94,300
|
|
|
3/4/2025
|
-0.10 / -3.03%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
153,900
|
|
|
3/3/2025
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.27
|
3.30
|
104,800
|
|
|
2/28/2025
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.19
|
3.30
|
164,200
|
|
|
2/27/2025
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.16
|
3.20
|
379,800
|
|
|
2/26/2025
|
-0.10 / -3.03%
|
3.30
|
3.40
|
3.20
|
3.20
|
3.30
|
3.20
|
272,500
|
|
|