|
Closing price on 8/3/2016
|
|
| Open |
3.60 |
| High |
3.70 |
| Low |
3.50 |
| Volume |
2,300 |
| Split-adjusted Price |
3.70 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/13/2016
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.57
|
3.60
|
39,100
|
|
|
7/12/2016
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.66
|
3.60
|
23,200
|
|
|
7/11/2016
|
-0.40 / -10.00%
|
3.90
|
4.00
|
3.60
|
3.60
|
3.77
|
3.60
|
98,000
|
|
|
7/8/2016
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.90
|
4.00
|
44,300
|
|
|
7/7/2016
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.90
|
4.00
|
64,000
|
|
|
7/6/2016
|
-0.20 / -4.88%
|
4.00
|
4.10
|
3.90
|
3.90
|
4.00
|
3.90
|
64,400
|
|
|
7/5/2016
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.04
|
4.10
|
94,900
|
|
|
7/4/2016
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.08
|
4.10
|
69,600
|
|
|
7/1/2016
|
-0.10 / -2.38%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.14
|
4.10
|
50,900
|
|
|
6/30/2016
|
+0.10 / +2.44%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.17
|
4.20
|
46,200
|
|
|
6/29/2016
|
+0.20 / +5.13%
|
3.80
|
4.10
|
3.80
|
4.10
|
3.97
|
4.10
|
400
|
|
|
6/28/2016
|
-0.10 / -2.50%
|
4.30
|
4.40
|
3.90
|
3.90
|
4.40
|
3.90
|
1,463,700
|
|
|
6/27/2016
|
+0.20 / +5.26%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.82
|
4.00
|
9,200
|
|
|
6/24/2016
|
-0.20 / -5.00%
|
4.10
|
4.10
|
3.70
|
3.80
|
3.80
|
3.80
|
10,500
|
|
|
6/23/2016
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.04
|
4.00
|
11,500
|
|
|