|
Closing price on 5/25/2022
|
|
| Open |
4.20 |
| High |
4.30 |
| Low |
4.10 |
| Volume |
162,000 |
| Split-adjusted Price |
4.30 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2022
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.21
|
4.30
|
162,000
|
|
|
5/24/2022
|
+0.10 / +2.44%
|
4.20
|
4.20
|
4.00
|
4.20
|
4.11
|
4.20
|
82,500
|
|
|
5/23/2022
|
-0.10 / -2.38%
|
4.20
|
4.30
|
4.10
|
4.10
|
4.18
|
4.10
|
72,300
|
|
|
5/20/2022
|
-0.10 / -2.33%
|
4.30
|
4.40
|
4.10
|
4.20
|
4.22
|
4.20
|
198,100
|
|
|
5/19/2022
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.21
|
4.30
|
66,000
|
|
|
5/18/2022
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.30
|
4.40
|
4.36
|
4.40
|
54,900
|
|
|
5/17/2022
|
+0.30 / +7.32%
|
4.10
|
4.40
|
4.10
|
4.40
|
4.14
|
4.40
|
313,100
|
|
|
5/16/2022
|
+0.10 / +2.50%
|
4.00
|
4.40
|
3.80
|
4.10
|
4.20
|
4.10
|
78,300
|
|
|
5/13/2022
|
-0.40 / -9.09%
|
4.40
|
4.40
|
4.00
|
4.00
|
4.23
|
4.00
|
80,200
|
|
|
5/12/2022
|
-0.40 / -8.33%
|
4.80
|
4.80
|
4.40
|
4.40
|
4.52
|
4.40
|
77,300
|
|
|
5/11/2022
|
+0.10 / +2.13%
|
4.80
|
4.80
|
4.60
|
4.80
|
4.70
|
4.80
|
64,700
|
|
|
5/10/2022
|
+0.20 / +4.44%
|
4.30
|
4.90
|
4.10
|
4.70
|
4.48
|
4.70
|
111,100
|
|
|
5/9/2022
|
-0.40 / -8.16%
|
4.90
|
4.90
|
4.50
|
4.50
|
4.54
|
4.50
|
197,700
|
|
|
5/6/2022
|
-0.20 / -3.92%
|
5.00
|
5.10
|
4.80
|
4.90
|
4.98
|
4.90
|
61,700
|
|
|
5/5/2022
|
0.00 / 0.00%
|
5.10
|
5.20
|
4.90
|
5.10
|
4.98
|
5.10
|
70,900
|
|
|
5/4/2022
|
-0.20 / -3.77%
|
5.30
|
5.30
|
5.00
|
5.10
|
5.16
|
5.10
|
130,700
|
|
|
4/29/2022
|
+0.10 / +1.92%
|
5.20
|
5.40
|
5.20
|
5.30
|
5.29
|
5.30
|
103,500
|
|
|
4/28/2022
|
0.00 / 0.00%
|
5.20
|
5.50
|
5.10
|
5.20
|
5.29
|
5.20
|
128,000
|
|
|
4/27/2022
|
+0.30 / +6.12%
|
4.70
|
5.30
|
4.60
|
5.20
|
4.93
|
5.20
|
140,500
|
|
|
4/26/2022
|
+0.20 / +4.26%
|
4.70
|
4.90
|
4.30
|
4.90
|
4.55
|
4.90
|
122,300
|
|
|
4/25/2022
|
-0.10 / -2.08%
|
4.80
|
5.20
|
4.60
|
4.70
|
4.91
|
4.70
|
221,200
|
|
|
4/22/2022
|
+0.30 / +6.67%
|
4.40
|
4.90
|
4.10
|
4.80
|
4.67
|
4.80
|
363,300
|
|
|
4/21/2022
|
-0.40 / -8.16%
|
4.80
|
4.80
|
4.50
|
4.50
|
4.51
|
4.50
|
64,200
|
|
|
4/20/2022
|
-0.50 / -9.26%
|
5.30
|
5.30
|
4.90
|
4.90
|
4.93
|
4.90
|
290,700
|
|
|
4/19/2022
|
-0.60 / -10.00%
|
6.00
|
6.00
|
5.40
|
5.40
|
5.58
|
5.40
|
243,000
|
|
|
4/18/2022
|
-0.60 / -9.09%
|
6.70
|
6.70
|
6.00
|
6.00
|
6.11
|
6.00
|
294,300
|
|
|
4/15/2022
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.67
|
6.60
|
123,800
|
|
|
4/14/2022
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.87
|
6.80
|
96,700
|
|
|
4/13/2022
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.60
|
7.00
|
6.81
|
7.00
|
205,200
|
|
|
4/12/2022
|
-0.20 / -2.86%
|
6.90
|
7.10
|
6.70
|
6.80
|
6.86
|
6.80
|
265,000
|
|
|