|
Closing price on 7/12/2021
|
|
| Open |
3.30 |
| High |
3.40 |
| Low |
3.00 |
| Volume |
382,200 |
| Split-adjusted Price |
3.20 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2021
|
-0.10 / -3.03%
|
3.30
|
3.40
|
3.00
|
3.20
|
3.08
|
3.20
|
382,200
|
|
|
7/9/2021
|
-0.10 / -2.94%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.33
|
3.30
|
119,400
|
|
|
7/8/2021
|
+0.20 / +6.25%
|
3.20
|
3.50
|
3.20
|
3.40
|
3.43
|
3.40
|
146,200
|
|
|
7/7/2021
|
-0.20 / -5.88%
|
3.40
|
3.40
|
3.10
|
3.20
|
3.21
|
3.20
|
154,100
|
|
|
7/6/2021
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.41
|
3.40
|
85,000
|
|
|
7/5/2021
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.48
|
3.50
|
167,400
|
|
|
7/2/2021
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.51
|
3.50
|
75,300
|
|
|
7/1/2021
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.50
|
3.57
|
3.50
|
92,000
|
|
|
6/30/2021
|
-0.10 / -2.78%
|
3.50
|
3.70
|
3.50
|
3.50
|
3.56
|
3.50
|
155,400
|
|
|
6/29/2021
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.56
|
3.60
|
136,800
|
|
|
6/28/2021
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.58
|
3.60
|
112,300
|
|
|
6/25/2021
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.60
|
3.70
|
81,500
|
|
|
6/24/2021
|
+0.20 / +5.71%
|
3.50
|
3.80
|
3.50
|
3.70
|
3.64
|
3.70
|
153,100
|
|
|
6/23/2021
|
-0.20 / -5.41%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.58
|
3.50
|
123,100
|
|
|
6/22/2021
|
-0.20 / -5.13%
|
4.10
|
4.20
|
3.60
|
3.70
|
3.93
|
3.70
|
673,600
|
|
|
6/21/2021
|
+0.30 / +8.33%
|
3.60
|
3.90
|
3.50
|
3.90
|
3.81
|
3.90
|
485,400
|
|
|
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
|
|
|