|
Closing price on 5/16/2016
|
|
| Open |
3.70 |
| High |
3.90 |
| Low |
3.70 |
| Volume |
114,900 |
| Split-adjusted Price |
3.70 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2016
|
+0.10 / +2.78%
|
3.70
|
3.90
|
3.70
|
3.70
|
3.90
|
3.70
|
114,900
|
|
|
5/13/2016
|
-0.10 / -2.70%
|
3.90
|
3.90
|
3.60
|
3.60
|
3.70
|
3.60
|
31,400
|
|
|
5/12/2016
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.70
|
3.70
|
3.70
|
17,900
|
|
|
5/11/2016
|
-0.10 / -2.63%
|
4.00
|
4.00
|
3.70
|
3.70
|
4.00
|
3.70
|
7,100
|
|
|
5/10/2016
|
-0.30 / -7.32%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.90
|
3.80
|
12,400
|
|
|
5/9/2016
|
+0.30 / +7.89%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
391,600
|
|
|
5/6/2016
|
+0.10 / +2.70%
|
3.70
|
4.00
|
3.70
|
3.80
|
3.99
|
3.80
|
513,500
|
|
|
5/5/2016
|
+0.30 / +8.82%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.68
|
3.70
|
143,500
|
|
|
5/4/2016
|
-0.20 / -5.56%
|
3.60
|
3.80
|
3.40
|
3.40
|
3.69
|
3.40
|
136,100
|
|
|
4/29/2016
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.48
|
3.60
|
31,300
|
|
|
4/28/2016
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.44
|
3.50
|
42,800
|
|
|
4/27/2016
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
42,300
|
|
|
4/26/2016
|
-0.20 / -5.41%
|
3.50
|
3.70
|
3.40
|
3.50
|
3.58
|
3.50
|
53,000
|
|
|
4/25/2016
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.60
|
3.70
|
27,900
|
|
|
4/22/2016
|
-0.10 / -2.70%
|
3.70
|
3.80
|
3.60
|
3.60
|
3.68
|
3.60
|
52,400
|
|
|
4/21/2016
|
+0.10 / +2.78%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.80
|
3.70
|
173,046
|
|
|
4/20/2016
|
+0.10 / +2.86%
|
3.50
|
3.80
|
3.50
|
3.60
|
3.76
|
3.60
|
258,700
|
|
|
4/19/2016
|
-0.30 / -7.89%
|
3.80
|
3.80
|
3.50
|
3.50
|
3.72
|
3.50
|
260,600
|
|
|
4/15/2016
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.89
|
3.80
|
111,500
|
|
|
4/14/2016
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.89
|
3.80
|
45,300
|
|
|
4/13/2016
|
-0.10 / -2.56%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.90
|
3.80
|
171,700
|
|
|
4/12/2016
|
-0.10 / -2.50%
|
4.30
|
4.30
|
3.90
|
3.90
|
3.97
|
3.90
|
65,100
|
|
|
4/11/2016
|
+0.30 / +8.11%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.98
|
4.00
|
399,700
|
|
|
4/8/2016
|
-0.10 / -2.63%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.81
|
3.70
|
135,100
|
|
|
4/7/2016
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.83
|
3.80
|
146,700
|
|
|
4/6/2016
|
0.00 / 0.00%
|
3.70
|
4.00
|
3.70
|
3.80
|
3.88
|
3.80
|
112,900
|
|
|
4/5/2016
|
-0.20 / -5.00%
|
4.10
|
4.10
|
3.70
|
3.80
|
4.00
|
3.80
|
185,900
|
|
|
4/4/2016
|
-0.10 / -2.44%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.14
|
4.00
|
235,800
|
|
|
4/1/2016
|
+0.30 / +7.89%
|
3.90
|
4.10
|
3.90
|
4.10
|
4.08
|
4.10
|
870,800
|
|
|
3/31/2016
|
-0.20 / -5.00%
|
4.20
|
4.40
|
3.80
|
3.80
|
4.09
|
3.80
|
209,100
|
|
|