|
Closing price on 8/24/2016
|
|
| Open |
2.40 |
| High |
2.60 |
| Low |
2.40 |
| Volume |
25,700 |
| Split-adjusted Price |
2.50 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2016
|
+0.10 / +4.17%
|
2.40
|
2.60
|
2.40
|
2.50
|
2.58
|
2.50
|
25,700
|
|
|
8/23/2016
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.49
|
2.40
|
2,600
|
|
|
8/22/2016
|
0.00 / 0.00%
|
2.50
|
2.70
|
2.40
|
2.50
|
2.51
|
2.50
|
12,500
|
|
|
8/19/2016
|
-0.20 / -7.41%
|
2.90
|
2.90
|
2.50
|
2.50
|
2.70
|
2.50
|
7,600
|
|
|
8/18/2016
|
-0.30 / -10.00%
|
3.00
|
3.20
|
2.70
|
2.70
|
2.95
|
2.70
|
21,800
|
|
|
8/17/2016
|
-0.30 / -9.09%
|
3.30
|
3.40
|
3.00
|
3.00
|
3.31
|
3.00
|
12,100
|
|
|
8/16/2016
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.39
|
3.30
|
3,000
|
|
|
8/15/2016
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.45
|
3.50
|
200
|
|
|
8/12/2016
|
+0.20 / +6.06%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.43
|
3.50
|
11,700
|
|
|
8/11/2016
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.50
|
3.30
|
2,900
|
|
|
8/10/2016
|
-0.30 / -8.33%
|
3.70
|
3.70
|
3.30
|
3.30
|
3.67
|
3.30
|
9,300
|
|
|
8/9/2016
|
-0.10 / -2.70%
|
3.70
|
3.80
|
3.60
|
3.60
|
3.68
|
3.60
|
600
|
|
|
8/8/2016
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.57
|
3.70
|
5,300
|
|
|
8/5/2016
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
500
|
|
|
8/4/2016
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.79
|
3.80
|
85,700
|
|
|
8/3/2016
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.54
|
3.70
|
2,300
|
|
|
8/2/2016
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.69
|
3.70
|
1,400
|
|
|
8/1/2016
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.50
|
3.80
|
3.51
|
3.80
|
14,500
|
|
|
7/29/2016
|
-0.20 / -5.26%
|
3.70
|
3.80
|
3.60
|
3.60
|
3.68
|
3.60
|
3,200
|
|
|
7/28/2016
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.65
|
3.80
|
4,300
|
|
|
7/27/2016
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.72
|
3.90
|
2,200
|
|
|
7/26/2016
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.80
|
3.90
|
700
|
|
|
7/25/2016
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.90
|
3.90
|
13,500
|
|
|
7/22/2016
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.80
|
3.90
|
33,400
|
|
|
7/21/2016
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.70
|
3.80
|
3.84
|
3.80
|
41,700
|
|
|
7/20/2016
|
-0.20 / -5.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
39,900
|
|
|
7/19/2016
|
+0.10 / +2.56%
|
4.00
|
4.00
|
3.80
|
4.00
|
3.89
|
4.00
|
39,000
|
|
|
7/18/2016
|
-0.10 / -2.50%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.80
|
3.90
|
25,100
|
|
|
7/15/2016
|
+0.20 / +5.26%
|
3.70
|
4.00
|
3.70
|
4.00
|
3.70
|
4.00
|
50,000
|
|
|
7/14/2016
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.61
|
3.80
|
62,700
|
|
|