|
Closing price on 6/16/2015
|
|
| Open |
6.70 |
| High |
6.70 |
| Low |
6.10 |
| Volume |
128,300 |
| Split-adjusted Price |
6.30 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2015
|
+0.20 / +3.28%
|
6.70
|
6.70
|
6.10
|
6.30
|
6.41
|
6.30
|
128,300
|
|
|
6/15/2015
|
+0.50 / +8.93%
|
5.90
|
6.10
|
5.80
|
6.10
|
6.01
|
6.10
|
105,800
|
|
|
6/12/2015
|
+0.10 / +1.82%
|
5.50
|
5.90
|
5.50
|
5.60
|
5.58
|
5.60
|
113,900
|
|
|
6/11/2015
|
-0.10 / -1.79%
|
6.10
|
6.10
|
5.50
|
5.50
|
5.74
|
5.50
|
64,800
|
|
|
6/10/2015
|
-0.60 / -9.68%
|
6.30
|
6.30
|
5.60
|
5.60
|
5.91
|
5.60
|
51,000
|
|
|
6/9/2015
|
-0.40 / -6.06%
|
7.20
|
7.20
|
6.00
|
6.20
|
6.80
|
6.20
|
126,500
|
|
|
6/8/2015
|
+0.60 / +10.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
30,100
|
|
|
6/5/2015
|
+0.50 / +9.09%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
138,000
|
|
|
6/4/2015
|
+0.50 / +10.00%
|
5.50
|
5.50
|
5.40
|
5.50
|
5.50
|
5.50
|
107,600
|
|
|
6/3/2015
|
+0.40 / +8.70%
|
4.80
|
5.00
|
4.80
|
5.00
|
4.90
|
5.00
|
67,500
|
|
|
6/2/2015
|
+0.10 / +2.22%
|
4.80
|
4.90
|
4.60
|
4.60
|
4.73
|
4.60
|
23,300
|
|
|
6/1/2015
|
-0.20 / -4.26%
|
4.50
|
4.70
|
4.50
|
4.50
|
4.52
|
4.50
|
37,800
|
|
|
5/29/2015
|
-0.10 / -2.08%
|
4.70
|
4.70
|
4.50
|
4.70
|
4.60
|
4.70
|
40,800
|
|
|
5/28/2015
|
0.00 / 0.00%
|
4.70
|
4.90
|
4.60
|
4.80
|
4.77
|
4.80
|
105,300
|
|
|
5/27/2015
|
+0.10 / +2.13%
|
4.80
|
4.80
|
4.50
|
4.80
|
4.58
|
4.80
|
36,800
|
|
|
5/26/2015
|
+0.30 / +6.82%
|
4.60
|
4.80
|
4.60
|
4.70
|
4.67
|
4.70
|
77,800
|
|
|
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
|
|
|