Closing price on 5/22/2023
|
|
Open |
1.70 |
High |
1.70 |
Low |
1.60 |
Volume |
39,300 |
Split-adjusted Price |
1.70 |
|
|
KSQ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/22/2023
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.65
|
1.70
|
39,300
|
|
5/19/2023
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.69
|
1.70
|
100,400
|
|
5/18/2023
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
169,700
|
|
5/17/2023
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.71
|
1.70
|
343,600
|
|
5/16/2023
|
-0.10 / -5.56%
|
1.80
|
1.90
|
1.70
|
1.70
|
1.72
|
1.70
|
161,700
|
|
5/15/2023
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.80
|
1.80
|
358,600
|
|
5/12/2023
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
191,900
|
|
5/11/2023
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.60
|
1.60
|
317,700
|
|
5/10/2023
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.40
|
1.50
|
1.49
|
1.50
|
178,400
|
|
5/9/2023
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.46
|
1.50
|
20,300
|
|
5/8/2023
|
+0.10 / +7.14%
|
1.40
|
1.50
|
1.30
|
1.50
|
1.41
|
1.50
|
260,600
|
|
5/5/2023
|
-0.10 / -6.67%
|
1.50
|
1.50
|
1.40
|
1.40
|
1.41
|
1.40
|
115,100
|
|
5/4/2023
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.40
|
1.50
|
1.48
|
1.50
|
50,600
|
|
4/28/2023
|
0.00 / 0.00%
|
1.40
|
1.60
|
1.40
|
1.50
|
1.50
|
1.50
|
89,400
|
|
4/27/2023
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.47
|
1.50
|
68,800
|
|
4/26/2023
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.40
|
1.50
|
1.50
|
1.50
|
102,500
|
|
4/25/2023
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.50
|
1.51
|
1.50
|
95,000
|
|
4/24/2023
|
-0.10 / -6.25%
|
1.60
|
1.70
|
1.50
|
1.50
|
1.60
|
1.50
|
117,400
|
|
4/21/2023
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
53,300
|
|
4/20/2023
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
104,200
|
|
4/19/2023
|
-0.10 / -5.88%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
71,200
|
|
4/18/2023
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
22,300
|
|
4/17/2023
|
+0.10 / +5.88%
|
1.60
|
1.80
|
1.60
|
1.80
|
1.70
|
1.80
|
87,600
|
|
4/14/2023
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.64
|
1.70
|
31,500
|
|
4/13/2023
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
27,700
|
|
4/12/2023
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
61,200
|
|
4/11/2023
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.69
|
1.70
|
25,800
|
|
4/10/2023
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
145,800
|
|
4/7/2023
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.71
|
1.70
|
91,500
|
|
4/6/2023
|
-0.10 / -5.56%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
238,400
|
|
|