|
Closing price on 5/30/2017
|
|
| Open |
1.70 |
| High |
1.70 |
| Low |
1.60 |
| Volume |
106,900 |
| Split-adjusted Price |
1.70 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2017
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.65
|
1.70
|
106,900
|
|
|
5/29/2017
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.70
|
1.70
|
184,900
|
|
|
5/26/2017
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
116,800
|
|
|
5/25/2017
|
0.00 / 0.00%
|
1.50
|
1.70
|
1.50
|
1.60
|
1.60
|
1.60
|
187,300
|
|
|
5/24/2017
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.60
|
1.60
|
23,400
|
|
|
5/23/2017
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.54
|
1.60
|
87,200
|
|
|
5/22/2017
|
-0.10 / -5.88%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
172,300
|
|
|
5/19/2017
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.61
|
1.70
|
186,600
|
|
|
5/18/2017
|
-0.10 / -5.56%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
3,300
|
|
|
5/17/2017
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.60
|
1.80
|
1.71
|
1.80
|
44,100
|
|
|
5/16/2017
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.67
|
1.70
|
284,500
|
|
|
5/15/2017
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.40
|
1.60
|
1.58
|
1.60
|
266,300
|
|
|
5/12/2017
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.50
|
1.50
|
18,200
|
|
|
5/11/2017
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.50
|
1.50
|
46,400
|
|
|
5/10/2017
|
-0.10 / -6.25%
|
1.50
|
1.60
|
1.50
|
1.50
|
1.50
|
1.50
|
170,100
|
|
|
5/9/2017
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.51
|
1.60
|
12,300
|
|
|
5/8/2017
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.55
|
1.60
|
21,201
|
|
|
5/5/2017
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.60
|
1.50
|
44,100
|
|
|
5/4/2017
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
81,600
|
|
|
5/3/2017
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.60
|
1.50
|
11,540
|
|
|
4/28/2017
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.60
|
1.60
|
500
|
|
|
4/27/2017
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
42,400
|
|
|
4/26/2017
|
-0.10 / -6.25%
|
1.50
|
1.60
|
1.50
|
1.50
|
1.60
|
1.50
|
101,000
|
|
|
4/25/2017
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
400
|
|
|
4/24/2017
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
25,500
|
|
|
4/21/2017
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
13,600
|
|
|
4/20/2017
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
69,700
|
|
|
4/19/2017
|
-0.10 / -6.25%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
47,260
|
|
|
4/18/2017
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
300
|
|
|
4/17/2017
|
-0.10 / -5.88%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
46,700
|
|
|