|
Closing price on 8/26/2019
|
|
| Open |
1.80 |
| High |
1.80 |
| Low |
1.80 |
| Volume |
2,100 |
| Split-adjusted Price |
1.80 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2019
|
-0.20 / -10.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
2,100
|
|
|
8/23/2019
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
0
|
|
|
8/22/2019
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.80
|
2.00
|
1.90
|
2.00
|
2,200
|
|
|
8/21/2019
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
0
|
|
|
8/20/2019
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
0
|
|
|
8/19/2019
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
0
|
|
|
8/16/2019
|
0.00 / 0.00%
|
1.80
|
2.00
|
1.80
|
2.00
|
1.88
|
2.00
|
2,500
|
|
|
8/15/2019
|
-0.10 / -4.76%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.94
|
2.00
|
800
|
|
|
8/14/2019
|
-0.10 / -4.55%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.03
|
2.10
|
300
|
|
|
8/13/2019
|
+0.20 / +10.00%
|
2.00
|
2.20
|
2.00
|
2.20
|
2.08
|
2.20
|
500
|
|
|
8/12/2019
|
0.00 / 0.00%
|
1.80
|
2.00
|
1.80
|
2.00
|
1.81
|
2.00
|
1,600
|
|
|
8/9/2019
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
0
|
|
|
8/8/2019
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
0
|
|
|
8/7/2019
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
0
|
|
|
8/6/2019
|
+0.10 / +5.26%
|
1.80
|
2.00
|
1.80
|
2.00
|
1.87
|
2.00
|
1,500
|
|
|
8/5/2019
|
-0.10 / -5.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
3,200
|
|
|
8/2/2019
|
-0.10 / -4.76%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.02
|
2.00
|
600
|
|
|
8/1/2019
|
+0.10 / +5.00%
|
1.90
|
2.10
|
1.90
|
2.10
|
2.00
|
2.10
|
200
|
|
|
7/31/2019
|
-0.20 / -9.09%
|
2.20
|
2.20
|
2.00
|
2.00
|
2.13
|
2.00
|
900
|
|
|
7/30/2019
|
+0.20 / +10.00%
|
2.00
|
2.20
|
1.80
|
2.20
|
1.89
|
2.20
|
19,400
|
|
|
7/29/2019
|
-0.20 / -9.09%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.04
|
2.00
|
5,500
|
|
|
7/26/2019
|
+0.20 / +10.00%
|
2.20
|
2.20
|
1.90
|
2.20
|
2.10
|
2.20
|
300
|
|
|
7/25/2019
|
-0.20 / -9.09%
|
2.00
|
2.20
|
2.00
|
2.00
|
2.07
|
2.00
|
300
|
|
|
7/24/2019
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
100
|
|
|
7/23/2019
|
-0.10 / -4.55%
|
2.10
|
2.20
|
2.00
|
2.10
|
2.09
|
2.10
|
700
|
|
|
7/22/2019
|
-0.10 / -4.35%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.10
|
2.20
|
30,700
|
|
|
7/19/2019
|
0.00 / 0.00%
|
2.10
|
2.30
|
2.10
|
2.30
|
2.10
|
2.30
|
26,600
|
|
|
7/18/2019
|
+0.10 / +4.55%
|
2.10
|
2.30
|
2.10
|
2.30
|
2.17
|
2.30
|
2,200
|
|
|
7/17/2019
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.11
|
2.20
|
4,600
|
|
|
7/16/2019
|
-0.20 / -8.33%
|
2.20
|
2.40
|
2.20
|
2.20
|
2.22
|
2.20
|
3,600
|
|
|