|
Closing price on 5/25/2015
|
|
| Open |
4.40 |
| High |
4.70 |
| Low |
4.40 |
| Volume |
63,800 |
| Split-adjusted Price |
4.40 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2015
|
+0.10 / +2.33%
|
4.40
|
4.70
|
4.40
|
4.40
|
4.61
|
4.40
|
63,800
|
|
|
5/22/2015
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.20
|
4.30
|
4.27
|
4.30
|
32,200
|
|
|
5/21/2015
|
-0.20 / -4.44%
|
4.60
|
4.60
|
4.20
|
4.30
|
4.32
|
4.30
|
30,200
|
|
|
5/20/2015
|
+0.30 / +7.14%
|
4.30
|
4.60
|
4.10
|
4.50
|
4.26
|
4.50
|
55,800
|
|
|
5/19/2015
|
+0.30 / +7.69%
|
4.10
|
4.20
|
3.90
|
4.20
|
4.00
|
4.20
|
26,400
|
|
|
5/18/2015
|
-0.20 / -4.88%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.95
|
3.90
|
39,900
|
|
|
5/15/2015
|
-0.40 / -8.89%
|
4.40
|
4.40
|
4.10
|
4.10
|
4.28
|
4.10
|
44,700
|
|
|
5/14/2015
|
+0.10 / +2.27%
|
4.50
|
4.70
|
4.50
|
4.50
|
4.57
|
4.50
|
53,200
|
|
|
5/13/2015
|
+0.40 / +10.00%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.37
|
4.40
|
89,100
|
|
|
5/12/2015
|
+0.10 / +2.56%
|
4.00
|
4.20
|
4.00
|
4.00
|
4.17
|
4.00
|
78,200
|
|
|
5/11/2015
|
-0.40 / -9.30%
|
4.00
|
4.20
|
3.90
|
3.90
|
4.05
|
3.90
|
68,900
|
|
|
5/8/2015
|
-0.30 / -6.52%
|
4.30
|
4.70
|
4.30
|
4.30
|
4.35
|
4.30
|
94,000
|
|
|
5/7/2015
|
0.00 / 0.00%
|
4.30
|
4.70
|
4.20
|
4.60
|
4.39
|
4.60
|
50,100
|
|
|
5/6/2015
|
-0.50 / -9.80%
|
5.00
|
5.00
|
4.60
|
4.60
|
4.66
|
4.60
|
53,100
|
|
|
5/5/2015
|
0.00 / 0.00%
|
5.00
|
5.10
|
4.80
|
5.10
|
4.89
|
5.10
|
21,800
|
|
|
5/4/2015
|
+0.20 / +4.08%
|
5.10
|
5.30
|
5.00
|
5.10
|
5.23
|
5.10
|
115,400
|
|
|
4/27/2015
|
+0.40 / +8.89%
|
4.60
|
4.90
|
4.60
|
4.90
|
4.86
|
4.90
|
71,200
|
|
|
4/24/2015
|
-0.40 / -8.16%
|
4.90
|
4.90
|
4.50
|
4.50
|
4.59
|
4.50
|
144,500
|
|
|
4/23/2015
|
-0.20 / -3.92%
|
5.10
|
5.10
|
4.60
|
4.90
|
4.86
|
4.90
|
59,000
|
|
|
4/22/2015
|
-0.10 / -1.92%
|
5.20
|
5.50
|
5.10
|
5.10
|
5.27
|
5.10
|
76,900
|
|
|
4/21/2015
|
-0.40 / -7.14%
|
5.60
|
5.60
|
5.10
|
5.20
|
5.28
|
5.20
|
167,800
|
|
|
4/20/2015
|
-0.50 / -8.20%
|
6.00
|
6.00
|
5.60
|
5.60
|
5.87
|
5.60
|
26,000
|
|
|
4/17/2015
|
-0.30 / -4.69%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.22
|
6.10
|
30,200
|
|
|
4/16/2015
|
-0.10 / -1.54%
|
6.00
|
6.50
|
6.00
|
6.40
|
6.24
|
6.40
|
9,600
|
|
|
4/15/2015
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.10
|
6.50
|
6.23
|
6.50
|
26,200
|
|
|
4/14/2015
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.37
|
6.40
|
23,900
|
|
|
4/13/2015
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.29
|
6.30
|
45,200
|
|
|
4/10/2015
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.38
|
6.40
|
25,900
|
|
|
4/9/2015
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
6.50
|
14,800
|
|
|
4/8/2015
|
+0.30 / +4.84%
|
6.60
|
6.60
|
6.20
|
6.50
|
6.46
|
6.50
|
23,200
|
|
|