|
Closing price on 7/17/2019
|
|
| Open |
2.10 |
| High |
2.20 |
| Low |
2.10 |
| Volume |
4,600 |
| Split-adjusted Price |
2.20 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2019
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.11
|
2.20
|
4,600
|
|
|
7/16/2019
|
-0.20 / -8.33%
|
2.20
|
2.40
|
2.20
|
2.20
|
2.22
|
2.20
|
3,600
|
|
|
7/15/2019
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.30
|
2.40
|
2.31
|
2.40
|
84,300
|
|
|
7/12/2019
|
+0.10 / +4.17%
|
2.20
|
2.50
|
2.20
|
2.50
|
2.37
|
2.50
|
12,500
|
|
|
7/11/2019
|
+0.10 / +4.35%
|
2.10
|
2.40
|
2.10
|
2.40
|
2.11
|
2.40
|
23,000
|
|
|
7/10/2019
|
-0.20 / -8.00%
|
2.50
|
2.60
|
2.30
|
2.30
|
2.47
|
2.30
|
15,800
|
|
|
7/9/2019
|
+0.10 / +4.17%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.58
|
2.50
|
35,500
|
|
|
7/8/2019
|
+0.20 / +9.09%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
101,100
|
|
|
7/5/2019
|
+0.20 / +10.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
14,700
|
|
|
7/4/2019
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
2.00
|
2.00
|
66,400
|
|
|
7/3/2019
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.85
|
1.90
|
43,600
|
|
|
7/2/2019
|
-0.10 / -5.26%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
2,600
|
|
|
7/1/2019
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.80
|
1.90
|
5,100
|
|
|
6/28/2019
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.90
|
1.90
|
41,200
|
|
|
6/27/2019
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
14,400
|
|
|
6/26/2019
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
31,700
|
|
|
6/25/2019
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.88
|
1.90
|
89,100
|
|
|
6/24/2019
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
24,900
|
|
|
6/21/2019
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.76
|
1.70
|
63,000
|
|
|
6/20/2019
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.80
|
1.70
|
50,300
|
|
|
6/19/2019
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
15,300
|
|
|
6/18/2019
|
+0.10 / +5.88%
|
1.60
|
1.80
|
1.60
|
1.80
|
1.64
|
1.80
|
7,600
|
|
|
6/17/2019
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.73
|
1.70
|
11,000
|
|
|
6/14/2019
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.74
|
1.80
|
16,400
|
|
|
6/13/2019
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.77
|
1.80
|
7,100
|
|
|
6/12/2019
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
22,400
|
|
|
6/11/2019
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.71
|
1.80
|
2,400
|
|
|
6/10/2019
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.74
|
1.80
|
500
|
|
|
6/7/2019
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.81
|
1.80
|
1,100
|
|
|
6/6/2019
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
26,800
|
|
|