|
Closing price on 5/22/2018
|
|
| Open |
1.70 |
| High |
1.80 |
| Low |
1.70 |
| Volume |
819,300 |
| Split-adjusted Price |
1.80 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2018
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.77
|
1.80
|
819,300
|
|
|
5/21/2018
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.74
|
1.80
|
50,300
|
|
|
5/18/2018
|
+0.10 / +5.88%
|
1.60
|
1.80
|
1.60
|
1.80
|
1.68
|
1.80
|
84,400
|
|
|
5/17/2018
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
119,100
|
|
|
5/16/2018
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.50
|
1.70
|
1.53
|
1.70
|
684,200
|
|
|
5/15/2018
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.58
|
1.60
|
90,200
|
|
|
5/14/2018
|
+0.10 / +7.14%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
24,500
|
|
|
5/11/2018
|
0.00 / 0.00%
|
1.30
|
1.40
|
1.30
|
1.40
|
1.30
|
1.40
|
14,100
|
|
|
5/10/2018
|
0.00 / 0.00%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
100
|
|
|
5/9/2018
|
0.00 / 0.00%
|
1.30
|
1.40
|
1.30
|
1.40
|
1.30
|
1.40
|
3,100
|
|
|
5/8/2018
|
+0.10 / +7.69%
|
1.20
|
1.40
|
1.20
|
1.40
|
1.27
|
1.40
|
5,500
|
|
|
5/7/2018
|
0.00 / 0.00%
|
1.30
|
1.30
|
1.20
|
1.30
|
1.24
|
1.30
|
16,200
|
|
|
5/4/2018
|
0.00 / 0.00%
|
1.20
|
1.30
|
1.20
|
1.30
|
1.28
|
1.30
|
12,200
|
|
|
5/3/2018
|
-0.10 / -7.14%
|
1.30
|
1.30
|
1.30
|
1.30
|
1.30
|
1.30
|
15,500
|
|
|
5/2/2018
|
-0.10 / -6.67%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
400
|
|
|
4/27/2018
|
-0.10 / -6.25%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
8,200
|
|
|
4/26/2018
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.53
|
1.60
|
8,100
|
|
|
4/24/2018
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
30,300
|
|
|
4/23/2018
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
14,000
|
|
|
4/20/2018
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
18,400
|
|
|
4/19/2018
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.60
|
1.60
|
14,000
|
|
|
4/18/2018
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
3,600
|
|
|
4/17/2018
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.59
|
1.60
|
3,600
|
|
|
4/16/2018
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
23,600
|
|
|
4/13/2018
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
24,000
|
|
|
4/12/2018
|
-0.10 / -5.88%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
100
|
|
|
4/11/2018
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
15,900
|
|
|
4/10/2018
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.62
|
1.70
|
11,700
|
|
|
4/9/2018
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1,300
|
|
|
4/6/2018
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
24,800
|
|
|