|
Closing price on 7/4/2018
|
|
| Open |
1.50 |
| High |
1.60 |
| Low |
1.50 |
| Volume |
6,400 |
| Split-adjusted Price |
1.60 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2018
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
6,400
|
|
|
7/3/2018
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.55
|
1.60
|
4,000
|
|
|
7/2/2018
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
4,000
|
|
|
6/29/2018
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.40
|
1.50
|
1.40
|
1.50
|
11,600
|
|
|
6/28/2018
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.52
|
1.50
|
500
|
|
|
6/27/2018
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.50
|
1.50
|
3,200
|
|
|
6/26/2018
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
14,500
|
|
|
6/25/2018
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
99,000
|
|
|
6/22/2018
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
100
|
|
|
6/21/2018
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.66
|
1.70
|
25,800
|
|
|
6/20/2018
|
+0.10 / +6.25%
|
1.50
|
1.70
|
1.50
|
1.70
|
1.50
|
1.70
|
1,018,000
|
|
|
6/19/2018
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
43,700
|
|
|
6/18/2018
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
28,400
|
|
|
6/15/2018
|
+0.10 / +6.67%
|
1.40
|
1.60
|
1.40
|
1.60
|
1.53
|
1.60
|
9,000
|
|
|
6/14/2018
|
0.00 / 0.00%
|
1.40
|
1.50
|
1.40
|
1.50
|
1.49
|
1.50
|
3,700
|
|
|
6/13/2018
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
12,500
|
|
|
6/12/2018
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.50
|
1.50
|
1.50
|
55,100
|
|
|
6/11/2018
|
+0.10 / +7.14%
|
1.40
|
1.50
|
1.40
|
1.50
|
1.50
|
1.50
|
4,900
|
|
|
6/8/2018
|
-0.10 / -6.67%
|
1.60
|
1.60
|
1.40
|
1.40
|
1.42
|
1.40
|
1,200
|
|
|
6/7/2018
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.40
|
1.50
|
1.44
|
1.50
|
46,500
|
|
|
6/6/2018
|
-0.10 / -6.25%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
8,400
|
|
|
6/5/2018
|
+0.10 / +6.67%
|
1.40
|
1.60
|
1.40
|
1.60
|
1.50
|
1.60
|
800
|
|
|
6/4/2018
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.50
|
1.50
|
416,100
|
|
|
6/1/2018
|
+0.10 / +6.67%
|
1.40
|
1.60
|
1.40
|
1.60
|
1.49
|
1.60
|
7,500
|
|
|
5/31/2018
|
0.00 / 0.00%
|
1.40
|
1.50
|
1.40
|
1.50
|
1.44
|
1.50
|
8,900
|
|
|
5/30/2018
|
+0.10 / +7.14%
|
1.30
|
1.50
|
1.30
|
1.50
|
1.43
|
1.50
|
300
|
|
|
5/29/2018
|
-0.10 / -6.67%
|
1.40
|
1.60
|
1.40
|
1.40
|
1.41
|
1.40
|
49,700
|
|
|
5/28/2018
|
-0.10 / -6.25%
|
1.50
|
1.70
|
1.50
|
1.50
|
1.50
|
1.50
|
65,700
|
|
|
5/25/2018
|
-0.10 / -5.88%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
670,600
|
|
|
5/24/2018
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.63
|
1.70
|
99,500
|
|
|