|
Closing price on 6/29/2017
|
|
| Open |
1.80 |
| High |
1.80 |
| Low |
1.70 |
| Volume |
33,700 |
| Split-adjusted Price |
1.80 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2017
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.78
|
1.80
|
33,700
|
|
|
6/28/2017
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.72
|
1.70
|
40,801
|
|
|
6/27/2017
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
88,500
|
|
|
6/26/2017
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.73
|
1.80
|
76,300
|
|
|
6/23/2017
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.79
|
1.80
|
30,600
|
|
|
6/22/2017
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.75
|
1.80
|
63,900
|
|
|
6/21/2017
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.80
|
1.80
|
28,700
|
|
|
6/20/2017
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.85
|
1.80
|
87,100
|
|
|
6/19/2017
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.70
|
1.90
|
1.80
|
1.90
|
1,440,100
|
|
|
6/16/2017
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
620,200
|
|
|
6/15/2017
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.81
|
1.90
|
417,400
|
|
|
6/14/2017
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.88
|
1.90
|
425,101
|
|
|
6/13/2017
|
-0.10 / -5.00%
|
2.00
|
2.00
|
1.80
|
1.90
|
1.84
|
1.90
|
159,500
|
|
|
6/12/2017
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.80
|
2.00
|
1.92
|
2.00
|
38,600
|
|
|
6/9/2017
|
-0.20 / -9.52%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.93
|
1.90
|
229,800
|
|
|
6/8/2017
|
+0.10 / +5.00%
|
2.20
|
2.20
|
1.80
|
2.10
|
2.04
|
2.10
|
464,501
|
|
|
6/7/2017
|
+0.10 / +5.26%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
27,600
|
|
|
6/6/2017
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.90
|
1.90
|
238,300
|
|
|
6/5/2017
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.80
|
1.80
|
241,800
|
|
|
6/2/2017
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.70
|
1.70
|
209,900
|
|
|
6/1/2017
|
-0.10 / -5.88%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
170,800
|
|
|
5/31/2017
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
34,139
|
|
|
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
|
|
|