|
Closing price on 6/6/2019
|
|
| Open |
1.80 |
| High |
1.90 |
| Low |
1.70 |
| Volume |
26,800 |
| Split-adjusted Price |
1.80 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2019
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
26,800
|
|
|
6/5/2019
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.72
|
1.80
|
600
|
|
|
6/4/2019
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
8,400
|
|
|
6/3/2019
|
-0.10 / -5.56%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.74
|
1.70
|
36,800
|
|
|
5/31/2019
|
+0.10 / +5.88%
|
1.60
|
1.80
|
1.60
|
1.80
|
1.67
|
1.80
|
11,400
|
|
|
5/30/2019
|
-0.10 / -5.56%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
16,200
|
|
|
5/29/2019
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.77
|
1.80
|
300
|
|
|
5/28/2019
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
27,500
|
|
|
5/27/2019
|
-0.10 / -5.26%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
3,200
|
|
|
5/24/2019
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.80
|
1.90
|
24,900
|
|
|
5/23/2019
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.85
|
1.90
|
200
|
|
|
5/22/2019
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
25,000
|
|
|
5/21/2019
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.90
|
1.90
|
13,600
|
|
|
5/20/2019
|
-0.10 / -5.26%
|
1.90
|
2.00
|
1.80
|
1.80
|
1.86
|
1.80
|
6,700
|
|
|
5/17/2019
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
4,900
|
|
|
5/16/2019
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.60
|
1.80
|
1.76
|
1.80
|
11,300
|
|
|
5/15/2019
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.63
|
1.70
|
31,900
|
|
|
5/14/2019
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.61
|
1.70
|
32,900
|
|
|
5/13/2019
|
-0.10 / -5.56%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.71
|
1.70
|
23,300
|
|
|
5/10/2019
|
-0.10 / -5.26%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
14,900
|
|
|
5/9/2019
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.90
|
1.90
|
9,100
|
|
|
5/8/2019
|
-0.10 / -5.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
21,300
|
|
|
5/7/2019
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.02
|
2.00
|
3,200
|
|
|
5/6/2019
|
-0.10 / -4.76%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
9,400
|
|
|
5/3/2019
|
+0.10 / +5.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.09
|
2.10
|
700
|
|
|
5/2/2019
|
-0.10 / -4.76%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.03
|
2.00
|
8,200
|
|
|
4/26/2019
|
-0.10 / -4.55%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
45,900
|
|
|
4/25/2019
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.10
|
2.20
|
70,400
|
|
|
4/24/2019
|
-0.10 / -4.35%
|
2.10
|
2.30
|
2.10
|
2.20
|
2.23
|
2.20
|
59,900
|
|
|
4/23/2019
|
+0.20 / +9.52%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.21
|
2.30
|
43,900
|
|
|