|
Closing price on 5/20/2019
|
|
| Open |
1.90 |
| High |
2.00 |
| Low |
1.80 |
| Volume |
6,700 |
| Split-adjusted Price |
1.80 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2019
|
-0.10 / -5.26%
|
1.90
|
2.00
|
1.80
|
1.80
|
1.86
|
1.80
|
6,700
|
|
|
5/17/2019
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
4,900
|
|
|
5/16/2019
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.60
|
1.80
|
1.76
|
1.80
|
11,300
|
|
|
5/15/2019
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.63
|
1.70
|
31,900
|
|
|
5/14/2019
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.61
|
1.70
|
32,900
|
|
|
5/13/2019
|
-0.10 / -5.56%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.71
|
1.70
|
23,300
|
|
|
5/10/2019
|
-0.10 / -5.26%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
14,900
|
|
|
5/9/2019
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.90
|
1.90
|
9,100
|
|
|
5/8/2019
|
-0.10 / -5.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
21,300
|
|
|
5/7/2019
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.02
|
2.00
|
3,200
|
|
|
5/6/2019
|
-0.10 / -4.76%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
9,400
|
|
|
5/3/2019
|
+0.10 / +5.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.09
|
2.10
|
700
|
|
|
5/2/2019
|
-0.10 / -4.76%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.03
|
2.00
|
8,200
|
|
|
4/26/2019
|
-0.10 / -4.55%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
45,900
|
|
|
4/25/2019
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.10
|
2.20
|
70,400
|
|
|
4/24/2019
|
-0.10 / -4.35%
|
2.10
|
2.30
|
2.10
|
2.20
|
2.23
|
2.20
|
59,900
|
|
|
4/23/2019
|
+0.20 / +9.52%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.21
|
2.30
|
43,900
|
|
|
4/22/2019
|
-0.10 / -4.55%
|
2.20
|
2.30
|
2.10
|
2.10
|
2.17
|
2.10
|
40,500
|
|
|
4/19/2019
|
+0.20 / +10.00%
|
2.00
|
2.20
|
2.00
|
2.20
|
2.03
|
2.20
|
60,300
|
|
|
4/18/2019
|
-0.20 / -9.09%
|
2.20
|
2.20
|
2.00
|
2.00
|
2.06
|
2.00
|
141,600
|
|
|
4/17/2019
|
-0.20 / -8.33%
|
2.40
|
2.40
|
2.20
|
2.20
|
2.24
|
2.20
|
52,300
|
|
|
4/16/2019
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
900
|
|
|
4/12/2019
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.30
|
2.40
|
2.42
|
2.40
|
10,300
|
|
|
4/11/2019
|
+0.10 / +4.17%
|
2.40
|
2.60
|
2.30
|
2.50
|
2.46
|
2.50
|
56,300
|
|
|
4/10/2019
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.20
|
2.40
|
2.34
|
2.40
|
16,700
|
|
|
4/9/2019
|
+0.20 / +9.09%
|
2.20
|
2.40
|
2.10
|
2.40
|
2.38
|
2.40
|
85,500
|
|
|
4/8/2019
|
-0.20 / -8.33%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.27
|
2.20
|
7,500
|
|
|
4/5/2019
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.30
|
2.40
|
2.45
|
2.40
|
24,300
|
|
|
4/4/2019
|
+0.20 / +8.70%
|
2.20
|
2.50
|
2.20
|
2.50
|
2.38
|
2.50
|
45,900
|
|
|
4/3/2019
|
-0.10 / -4.17%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.28
|
2.30
|
44,600
|
|
|