|
Closing price on 6/21/2016
|
|
| Open |
4.20 |
| High |
4.20 |
| Low |
3.90 |
| Volume |
501,500 |
| Split-adjusted Price |
4.00 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2016
|
+0.10 / +2.56%
|
4.20
|
4.20
|
3.90
|
4.00
|
4.20
|
4.00
|
501,500
|
|
|
6/20/2016
|
-0.10 / -2.50%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
3.90
|
45,300
|
|
|
6/17/2016
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.90
|
4.00
|
18,700
|
|
|
6/16/2016
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
1,000
|
|
|
6/15/2016
|
-0.10 / -2.44%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
400
|
|
|
6/14/2016
|
-0.10 / -2.38%
|
4.00
|
4.10
|
3.80
|
4.10
|
3.87
|
4.10
|
21,100
|
|
|
6/13/2016
|
-0.10 / -2.33%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.02
|
4.20
|
14,400
|
|
|
6/10/2016
|
+0.20 / +4.88%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.40
|
4.30
|
1,900
|
|
|
6/9/2016
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.00
|
4.10
|
29,200
|
|
|
6/8/2016
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.10
|
4.00
|
4,000
|
|
|
6/7/2016
|
-0.20 / -4.76%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.02
|
4.00
|
6,200
|
|
|
6/6/2016
|
-0.10 / -2.33%
|
4.00
|
4.30
|
3.90
|
4.20
|
3.92
|
4.20
|
43,700
|
|
|
6/3/2016
|
-0.10 / -2.27%
|
4.40
|
4.60
|
4.10
|
4.30
|
4.19
|
4.30
|
28,700
|
|
|
6/2/2016
|
+0.30 / +7.32%
|
4.50
|
4.50
|
4.10
|
4.40
|
4.17
|
4.40
|
7,400
|
|
|
6/1/2016
|
+0.30 / +7.89%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.10
|
4.10
|
543,000
|
|
|
5/31/2016
|
0.00 / 0.00%
|
3.70
|
4.10
|
3.70
|
3.80
|
4.03
|
3.80
|
305,100
|
|
|
5/30/2016
|
+0.20 / +5.56%
|
3.70
|
3.90
|
3.50
|
3.80
|
3.85
|
3.80
|
175,700
|
|
|
5/27/2016
|
+0.20 / +5.88%
|
3.60
|
3.70
|
3.40
|
3.60
|
3.41
|
3.60
|
22,900
|
|
|
5/26/2016
|
-0.20 / -5.56%
|
3.70
|
3.70
|
3.30
|
3.40
|
3.47
|
3.40
|
336,300
|
|
|
5/25/2016
|
+0.10 / +2.86%
|
3.70
|
3.70
|
3.40
|
3.60
|
3.42
|
3.60
|
18,326
|
|
|
5/24/2016
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.43
|
3.50
|
28,400
|
|
|
5/23/2016
|
+0.10 / +2.86%
|
3.50
|
3.70
|
3.50
|
3.60
|
3.50
|
3.60
|
17,200
|
|
|
5/20/2016
|
+0.10 / +2.94%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.52
|
3.50
|
13,900
|
|
|
5/19/2016
|
+0.10 / +3.03%
|
3.20
|
3.60
|
3.20
|
3.40
|
3.30
|
3.40
|
70,800
|
|
|
5/18/2016
|
-0.30 / -8.33%
|
3.80
|
3.90
|
3.30
|
3.30
|
3.72
|
3.30
|
130,800
|
|
|
5/17/2016
|
-0.10 / -2.70%
|
4.00
|
4.00
|
3.60
|
3.60
|
3.70
|
3.60
|
15,100
|
|
|
5/16/2016
|
+0.10 / +2.78%
|
3.70
|
3.90
|
3.70
|
3.70
|
3.90
|
3.70
|
114,900
|
|
|
5/13/2016
|
-0.10 / -2.70%
|
3.90
|
3.90
|
3.60
|
3.60
|
3.70
|
3.60
|
31,400
|
|
|
5/12/2016
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.70
|
3.70
|
3.70
|
17,900
|
|
|
5/11/2016
|
-0.10 / -2.63%
|
4.00
|
4.00
|
3.70
|
3.70
|
4.00
|
3.70
|
7,100
|
|
|