|
Closing price on 6/18/2021
|
|
| Open |
3.50 |
| High |
3.70 |
| Low |
3.40 |
| Volume |
375,200 |
| Split-adjusted Price |
3.60 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2021
|
+0.20 / +5.88%
|
3.50
|
3.70
|
3.40
|
3.60
|
3.60
|
3.60
|
375,200
|
|
|
6/17/2021
|
-0.10 / -2.86%
|
3.70
|
3.70
|
3.40
|
3.40
|
3.60
|
3.40
|
334,700
|
|
|
6/16/2021
|
+0.30 / +9.38%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.47
|
3.50
|
518,800
|
|
|
6/15/2021
|
-0.10 / -3.03%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.30
|
3.20
|
90,900
|
|
|
6/14/2021
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.32
|
3.30
|
263,300
|
|
|
6/11/2021
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.41
|
3.50
|
174,100
|
|
|
6/10/2021
|
-0.10 / -2.78%
|
3.60
|
3.70
|
3.40
|
3.50
|
3.48
|
3.50
|
67,600
|
|
|
6/9/2021
|
+0.10 / +2.86%
|
3.80
|
3.80
|
3.50
|
3.60
|
3.60
|
3.60
|
120,400
|
|
|
6/8/2021
|
+0.20 / +6.06%
|
3.40
|
3.60
|
3.30
|
3.50
|
3.54
|
3.50
|
616,100
|
|
|
6/7/2021
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.43
|
3.30
|
116,200
|
|
|
6/4/2021
|
-0.20 / -5.41%
|
3.70
|
3.70
|
3.40
|
3.50
|
3.54
|
3.50
|
279,000
|
|
|
6/3/2021
|
+0.30 / +8.82%
|
3.40
|
3.70
|
3.30
|
3.70
|
3.47
|
3.70
|
573,400
|
|
|
6/2/2021
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.35
|
3.40
|
133,300
|
|
|
6/1/2021
|
+0.20 / +6.25%
|
3.10
|
3.40
|
3.10
|
3.40
|
3.28
|
3.40
|
434,200
|
|
|
5/31/2021
|
-0.10 / -3.03%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.15
|
3.20
|
288,500
|
|
|
5/28/2021
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.24
|
3.30
|
117,200
|
|
|
5/27/2021
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.24
|
3.30
|
41,700
|
|
|
5/26/2021
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.20
|
3.30
|
3.22
|
3.30
|
1,274,500
|
|
|
5/25/2021
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.44
|
3.50
|
54,700
|
|
|
5/24/2021
|
-0.10 / -2.86%
|
3.40
|
3.60
|
3.40
|
3.40
|
3.43
|
3.40
|
106,900
|
|
|
5/21/2021
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.47
|
3.50
|
64,600
|
|
|
5/20/2021
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.40
|
3.60
|
3.49
|
3.60
|
95,700
|
|
|
5/19/2021
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.64
|
3.70
|
86,500
|
|
|
5/18/2021
|
+0.20 / +5.56%
|
3.50
|
3.90
|
3.40
|
3.80
|
3.72
|
3.80
|
457,700
|
|
|
5/17/2021
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.55
|
3.60
|
107,400
|
|
|
5/14/2021
|
0.00 / 0.00%
|
3.50
|
3.80
|
3.50
|
3.50
|
3.64
|
3.50
|
186,200
|
|
|
5/13/2021
|
+0.30 / +9.38%
|
3.20
|
3.50
|
3.20
|
3.50
|
3.50
|
3.50
|
286,600
|
|
|
5/12/2021
|
-0.30 / -8.57%
|
3.50
|
3.50
|
3.20
|
3.20
|
3.37
|
3.20
|
299,800
|
|
|
5/11/2021
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.40
|
3.50
|
3.52
|
3.50
|
82,300
|
|
|
5/10/2021
|
-0.30 / -7.89%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.53
|
3.50
|
256,600
|
|
|