|
Closing price on 8/21/2017
|
|
| Open |
2.40 |
| High |
2.50 |
| Low |
2.30 |
| Volume |
1,461,100 |
| Split-adjusted Price |
2.40 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2017
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.37
|
2.40
|
1,461,100
|
|
|
8/18/2017
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.35
|
2.40
|
112,700
|
|
|
8/17/2017
|
-0.20 / -7.69%
|
2.40
|
2.60
|
2.40
|
2.40
|
2.43
|
2.40
|
216,500
|
|
|
8/16/2017
|
0.00 / 0.00%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.44
|
2.60
|
55,300
|
|
|
8/15/2017
|
-0.20 / -7.14%
|
2.80
|
2.80
|
2.60
|
2.60
|
2.60
|
2.60
|
198,198
|
|
|
8/14/2017
|
+0.10 / +3.70%
|
2.50
|
2.90
|
2.50
|
2.80
|
2.62
|
2.80
|
1,255,421
|
|
|
8/11/2017
|
-0.30 / -10.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
32,300
|
|
|
8/10/2017
|
-0.30 / -9.09%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
35,312
|
|
|
8/9/2017
|
-0.30 / -8.33%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
44,100
|
|
|
8/8/2017
|
-0.30 / -7.69%
|
4.20
|
4.20
|
3.60
|
3.60
|
3.69
|
3.60
|
349,450
|
|
|
8/7/2017
|
+0.30 / +8.33%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
3.90
|
245,500
|
|
|
8/4/2017
|
+0.30 / +9.09%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
209,900
|
|
|
8/3/2017
|
+0.30 / +10.00%
|
3.30
|
3.30
|
2.90
|
3.30
|
3.23
|
3.30
|
1,115,000
|
|
|
8/2/2017
|
+0.20 / +7.14%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
254,800
|
|
|
8/1/2017
|
+0.20 / +7.69%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
205,000
|
|
|
7/31/2017
|
+0.20 / +8.33%
|
2.50
|
2.60
|
2.30
|
2.60
|
2.53
|
2.60
|
782,100
|
|
|
7/28/2017
|
+0.20 / +9.09%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.40
|
2.40
|
177,970
|
|
|
7/27/2017
|
+0.20 / +10.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.15
|
2.20
|
601,421
|
|
|
7/26/2017
|
+0.10 / +5.26%
|
1.80
|
2.00
|
1.80
|
2.00
|
1.99
|
2.00
|
1,020,100
|
|
|
7/25/2017
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.90
|
1.90
|
184,970
|
|
|
7/24/2017
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.89
|
1.90
|
279,500
|
|
|
7/21/2017
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.88
|
1.90
|
69,000
|
|
|
7/20/2017
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.81
|
1.80
|
56,790
|
|
|
7/19/2017
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.88
|
1.90
|
112,000
|
|
|
7/18/2017
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.84
|
1.90
|
30,500
|
|
|
7/17/2017
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.83
|
1.90
|
118,700
|
|
|
7/14/2017
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.80
|
1.90
|
1.89
|
1.90
|
125,000
|
|
|
7/13/2017
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.80
|
1.90
|
1.90
|
1.90
|
130,600
|
|
|
7/12/2017
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.88
|
1.90
|
221,500
|
|
|
7/11/2017
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
99,700
|
|
|