|
Closing price on 8/10/2021
|
|
| Open |
3.50 |
| High |
3.70 |
| Low |
3.50 |
| Volume |
85,900 |
| Split-adjusted Price |
3.60 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2021
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.60
|
3.55
|
3.60
|
85,900
|
|
|
8/9/2021
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.62
|
3.60
|
54,900
|
|
|
8/6/2021
|
+0.20 / +5.71%
|
3.50
|
3.80
|
3.50
|
3.70
|
3.69
|
3.70
|
262,300
|
|
|
8/5/2021
|
+0.30 / +9.38%
|
3.20
|
3.50
|
3.20
|
3.50
|
3.40
|
3.50
|
237,600
|
|
|
8/4/2021
|
-0.10 / -3.03%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
57,100
|
|
|
8/3/2021
|
+0.10 / +3.13%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.20
|
3.30
|
138,000
|
|
|
8/2/2021
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.18
|
3.20
|
61,400
|
|
|
7/30/2021
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.13
|
3.20
|
139,400
|
|
|
7/29/2021
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.15
|
3.20
|
28,900
|
|
|
7/28/2021
|
-0.10 / -3.03%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.12
|
3.20
|
209,000
|
|
|
7/27/2021
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.20
|
3.30
|
72,600
|
|
|
7/26/2021
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.21
|
3.30
|
69,500
|
|
|
7/23/2021
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.18
|
3.20
|
92,800
|
|
|
7/22/2021
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.27
|
3.30
|
91,800
|
|
|
7/21/2021
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.22
|
3.20
|
125,000
|
|
|
7/20/2021
|
+0.20 / +6.67%
|
2.90
|
3.20
|
2.90
|
3.20
|
3.06
|
3.20
|
217,000
|
|
|
7/19/2021
|
-0.30 / -9.09%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.05
|
3.00
|
165,900
|
|
|
7/16/2021
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.26
|
3.30
|
72,700
|
|
|
7/15/2021
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.20
|
3.30
|
50,000
|
|
|
7/14/2021
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.00
|
3.20
|
3.19
|
3.20
|
101,300
|
|
|
7/13/2021
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.00
|
3.20
|
3.14
|
3.20
|
139,800
|
|
|
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
|
|
|