|
Closing price on 5/12/2021
|
|
| Open |
3.50 |
| High |
3.50 |
| Low |
3.20 |
| Volume |
299,800 |
| Split-adjusted Price |
3.20 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2021
|
-0.30 / -8.57%
|
3.50
|
3.50
|
3.20
|
3.20
|
3.37
|
3.20
|
299,800
|
|
|
5/11/2021
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.40
|
3.50
|
3.52
|
3.50
|
82,300
|
|
|
5/10/2021
|
-0.30 / -7.89%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.53
|
3.50
|
256,600
|
|
|
5/7/2021
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.60
|
3.80
|
3.64
|
3.80
|
335,000
|
|
|
5/6/2021
|
-0.10 / -2.50%
|
4.00
|
4.10
|
3.80
|
3.90
|
3.94
|
3.90
|
95,300
|
|
|
5/5/2021
|
+0.10 / +2.56%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.94
|
4.00
|
65,500
|
|
|
5/4/2021
|
-0.30 / -7.14%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.81
|
3.90
|
397,300
|
|
|
4/29/2021
|
+0.10 / +2.44%
|
4.00
|
4.30
|
4.00
|
4.20
|
4.11
|
4.20
|
275,400
|
|
|
4/28/2021
|
-0.20 / -4.65%
|
4.30
|
4.30
|
4.00
|
4.10
|
4.11
|
4.10
|
111,000
|
|
|
4/27/2021
|
+0.20 / +4.88%
|
4.10
|
4.40
|
4.00
|
4.30
|
4.12
|
4.30
|
83,100
|
|
|
4/26/2021
|
+0.10 / +2.50%
|
4.00
|
4.30
|
3.60
|
4.10
|
3.68
|
4.10
|
701,100
|
|
|
4/23/2021
|
-0.40 / -9.09%
|
4.00
|
4.70
|
4.00
|
4.00
|
4.05
|
4.00
|
527,700
|
|
|
4/22/2021
|
-0.40 / -8.33%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
38,900
|
|
|
4/20/2021
|
-0.50 / -9.43%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
73,600
|
|
|
4/19/2021
|
-0.50 / -8.62%
|
5.60
|
5.60
|
5.30
|
5.30
|
5.33
|
5.30
|
200,600
|
|
|
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
|
|
|