|
Closing price on 6/18/2020
|
|
| Open |
1.80 |
| High |
1.80 |
| Low |
1.80 |
| Volume |
83,100 |
| Split-adjusted Price |
1.80 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2020
|
-0.10 / -5.26%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
83,100
|
|
|
6/17/2020
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.80
|
1.90
|
1.91
|
1.90
|
141,700
|
|
|
6/16/2020
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.83
|
1.90
|
208,700
|
|
|
6/15/2020
|
-0.20 / -10.00%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.81
|
1.80
|
311,600
|
|
|
6/12/2020
|
-0.20 / -9.09%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
49,100
|
|
|
6/11/2020
|
-0.20 / -8.33%
|
2.40
|
2.50
|
2.20
|
2.20
|
2.23
|
2.20
|
298,100
|
|
|
6/10/2020
|
+0.20 / +9.09%
|
2.20
|
2.40
|
2.10
|
2.40
|
2.36
|
2.40
|
283,300
|
|
|
6/9/2020
|
+0.20 / +10.00%
|
2.20
|
2.20
|
1.90
|
2.20
|
2.13
|
2.20
|
429,300
|
|
|
6/8/2020
|
+0.10 / +5.26%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
4,000
|
|
|
6/5/2020
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
307,000
|
|
|
6/4/2020
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
4,000
|
|
|
6/3/2020
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
112,400
|
|
|
6/2/2020
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
15,000
|
|
|
6/1/2020
|
+0.10 / +7.14%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
13,000
|
|
|
5/29/2020
|
+0.10 / +7.69%
|
1.30
|
1.40
|
1.30
|
1.40
|
1.39
|
1.40
|
87,900
|
|
|
5/28/2020
|
0.00 / 0.00%
|
1.30
|
1.30
|
1.20
|
1.30
|
1.30
|
1.30
|
63,600
|
|
|
5/27/2020
|
0.00 / 0.00%
|
1.30
|
1.30
|
1.20
|
1.30
|
1.21
|
1.30
|
34,400
|
|
|
5/26/2020
|
+0.10 / +8.33%
|
1.20
|
1.30
|
1.20
|
1.30
|
1.20
|
1.30
|
206,600
|
|
|
5/25/2020
|
0.00 / 0.00%
|
1.10
|
1.20
|
1.10
|
1.20
|
1.10
|
1.20
|
26,400
|
|
|
5/22/2020
|
+0.10 / +9.09%
|
1.10
|
1.20
|
1.10
|
1.20
|
1.10
|
1.20
|
25,900
|
|
|
5/21/2020
|
0.00 / 0.00%
|
1.10
|
1.20
|
1.10
|
1.10
|
1.10
|
1.10
|
37,500
|
|
|
5/20/2020
|
0.00 / 0.00%
|
1.20
|
1.20
|
1.10
|
1.10
|
1.15
|
1.10
|
16,900
|
|
|
5/19/2020
|
-0.10 / -8.33%
|
1.10
|
1.10
|
1.10
|
1.10
|
1.10
|
1.10
|
16,300
|
|
|
5/18/2020
|
-0.10 / -7.69%
|
1.20
|
1.20
|
1.20
|
1.20
|
1.20
|
1.20
|
2,500
|
|
|
5/15/2020
|
0.00 / 0.00%
|
1.20
|
1.30
|
1.20
|
1.30
|
1.20
|
1.30
|
24,500
|
|
|
5/14/2020
|
+0.10 / +8.33%
|
1.20
|
1.30
|
1.20
|
1.30
|
1.21
|
1.30
|
1,100
|
|
|
5/13/2020
|
0.00 / 0.00%
|
1.10
|
1.30
|
1.10
|
1.20
|
1.13
|
1.20
|
331,000
|
|
|
5/12/2020
|
0.00 / 0.00%
|
1.20
|
1.20
|
1.10
|
1.20
|
1.17
|
1.20
|
23,500
|
|
|
5/11/2020
|
0.00 / 0.00%
|
1.20
|
1.20
|
1.10
|
1.20
|
1.19
|
1.20
|
33,000
|
|
|
5/8/2020
|
0.00 / 0.00%
|
1.20
|
1.20
|
1.10
|
1.20
|
1.17
|
1.20
|
69,100
|
|
|