|
Closing price on 8/28/2018
|
|
| Open |
1.40 |
| High |
1.50 |
| Low |
1.30 |
| Volume |
317,600 |
| Split-adjusted Price |
1.50 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2018
|
+0.10 / +7.14%
|
1.40
|
1.50
|
1.30
|
1.50
|
1.40
|
1.50
|
317,600
|
|
|
8/27/2018
|
+0.10 / +7.69%
|
1.20
|
1.40
|
1.20
|
1.40
|
1.35
|
1.40
|
99,500
|
|
|
8/24/2018
|
+0.10 / +8.33%
|
1.20
|
1.30
|
1.20
|
1.30
|
1.23
|
1.30
|
18,900
|
|
|
8/23/2018
|
-0.10 / -7.69%
|
1.20
|
1.20
|
1.20
|
1.20
|
1.20
|
1.20
|
5,300
|
|
|
8/22/2018
|
+0.10 / +8.33%
|
1.30
|
1.30
|
1.30
|
1.30
|
1.30
|
1.30
|
600
|
|
|
8/21/2018
|
-0.10 / -7.69%
|
1.40
|
1.40
|
1.20
|
1.20
|
1.28
|
1.20
|
158,500
|
|
|
8/20/2018
|
0.00 / 0.00%
|
1.40
|
1.40
|
1.30
|
1.30
|
1.30
|
1.30
|
27,700
|
|
|
8/17/2018
|
-0.10 / -7.14%
|
1.40
|
1.50
|
1.30
|
1.30
|
1.31
|
1.30
|
160,300
|
|
|
8/16/2018
|
-0.10 / -6.67%
|
1.40
|
1.50
|
1.40
|
1.40
|
1.40
|
1.40
|
21,900
|
|
|
8/15/2018
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.40
|
1.50
|
1.40
|
1.50
|
167,300
|
|
|
8/14/2018
|
-0.10 / -6.25%
|
1.60
|
1.70
|
1.50
|
1.50
|
1.51
|
1.50
|
67,400
|
|
|
8/13/2018
|
-0.10 / -5.88%
|
1.70
|
1.80
|
1.60
|
1.60
|
1.64
|
1.60
|
244,500
|
|
|
8/10/2018
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.68
|
1.70
|
56,100
|
|
|
8/9/2018
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.69
|
1.70
|
12,000
|
|
|
8/8/2018
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.65
|
1.70
|
49,200
|
|
|
8/7/2018
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.64
|
1.70
|
39,000
|
|
|
8/6/2018
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.63
|
1.70
|
13,600
|
|
|
8/3/2018
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.60
|
1.70
|
1.71
|
1.70
|
9,300
|
|
|
8/2/2018
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.70
|
1.70
|
173,400
|
|
|
8/1/2018
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.58
|
1.60
|
274,500
|
|
|
7/31/2018
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
74,900
|
|
|
7/30/2018
|
0.00 / 0.00%
|
1.40
|
1.60
|
1.40
|
1.50
|
1.50
|
1.50
|
16,400
|
|
|
7/27/2018
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
83,800
|
|
|
7/26/2018
|
0.00 / 0.00%
|
1.40
|
1.60
|
1.40
|
1.50
|
1.49
|
1.50
|
94,200
|
|
|
7/25/2018
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
179,500
|
|
|
7/24/2018
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.40
|
1.50
|
1.50
|
1.50
|
239,000
|
|
|
7/23/2018
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
53,200
|
|
|
7/20/2018
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.46
|
1.50
|
1,200
|
|
|
7/19/2018
|
0.00 / 0.00%
|
1.40
|
1.50
|
1.40
|
1.50
|
1.45
|
1.50
|
24,100
|
|
|
7/18/2018
|
0.00 / 0.00%
|
1.40
|
1.50
|
1.40
|
1.50
|
1.40
|
1.50
|
4,200
|
|
|