|
Closing price on 7/31/2020
|
|
| Open |
1.30 |
| High |
1.40 |
| Low |
1.20 |
| Volume |
57,600 |
| Split-adjusted Price |
1.40 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2020
|
+0.10 / +7.69%
|
1.30
|
1.40
|
1.20
|
1.40
|
1.28
|
1.40
|
57,600
|
|
|
7/30/2020
|
-0.10 / -7.14%
|
1.30
|
1.40
|
1.30
|
1.30
|
1.30
|
1.30
|
15,100
|
|
|
7/29/2020
|
0.00 / 0.00%
|
1.30
|
1.40
|
1.30
|
1.40
|
1.30
|
1.40
|
11,500
|
|
|
7/28/2020
|
+0.10 / +7.69%
|
1.20
|
1.40
|
1.20
|
1.40
|
1.29
|
1.40
|
41,100
|
|
|
7/27/2020
|
-0.10 / -7.14%
|
1.30
|
1.30
|
1.30
|
1.30
|
1.30
|
1.30
|
10,400
|
|
|
7/24/2020
|
0.00 / 0.00%
|
1.30
|
1.40
|
1.30
|
1.40
|
1.30
|
1.40
|
29,700
|
|
|
7/23/2020
|
0.00 / 0.00%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
10,700
|
|
|
7/22/2020
|
0.00 / 0.00%
|
1.30
|
1.40
|
1.30
|
1.40
|
1.40
|
1.40
|
18,800
|
|
|
7/21/2020
|
0.00 / 0.00%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
2,500
|
|
|
7/20/2020
|
0.00 / 0.00%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
23,400
|
|
|
7/17/2020
|
-0.10 / -6.67%
|
1.50
|
1.50
|
1.40
|
1.40
|
1.44
|
1.40
|
11,400
|
|
|
7/16/2020
|
0.00 / 0.00%
|
1.40
|
1.50
|
1.40
|
1.50
|
1.44
|
1.50
|
19,500
|
|
|
7/15/2020
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
10,000
|
|
|
7/14/2020
|
+0.10 / +7.14%
|
1.40
|
1.50
|
1.40
|
1.50
|
1.40
|
1.50
|
7,700
|
|
|
7/13/2020
|
-0.10 / -6.67%
|
1.50
|
1.50
|
1.40
|
1.40
|
1.47
|
1.40
|
15,000
|
|
|
7/10/2020
|
-0.10 / -6.25%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
20,000
|
|
|
7/9/2020
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.40
|
1.60
|
1.46
|
1.60
|
23,400
|
|
|
7/8/2020
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.40
|
1.50
|
23,400
|
|
|
7/7/2020
|
0.00 / 0.00%
|
1.40
|
1.50
|
1.40
|
1.50
|
1.46
|
1.50
|
16,000
|
|
|
7/6/2020
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.46
|
1.50
|
37,000
|
|
|
7/3/2020
|
+0.10 / +7.14%
|
1.40
|
1.50
|
1.40
|
1.50
|
1.41
|
1.50
|
25,600
|
|
|
7/2/2020
|
-0.10 / -6.67%
|
1.40
|
1.50
|
1.40
|
1.40
|
1.40
|
1.40
|
31,800
|
|
|
7/1/2020
|
+0.10 / +7.14%
|
1.40
|
1.50
|
1.40
|
1.50
|
1.40
|
1.50
|
34,200
|
|
|
6/30/2020
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.40
|
1.40
|
1.41
|
1.40
|
24,000
|
|
|
6/29/2020
|
-0.10 / -6.67%
|
1.50
|
1.50
|
1.40
|
1.40
|
1.46
|
1.40
|
55,400
|
|
|
6/26/2020
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
93,200
|
|
|
6/25/2020
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
14,300
|
|
|
6/24/2020
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.54
|
1.50
|
154,000
|
|
|
6/23/2020
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.51
|
1.60
|
165,800
|
|
|
6/22/2020
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.61
|
1.60
|
141,000
|
|
|