|
Closing price on 8/5/2022
|
|
| Open |
3.80 |
| High |
3.90 |
| Low |
3.60 |
| Volume |
241,500 |
| Split-adjusted Price |
3.80 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2022
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.60
|
3.80
|
3.78
|
3.80
|
241,500
|
|
|
8/4/2022
|
+0.20 / +5.56%
|
3.60
|
3.90
|
3.60
|
3.80
|
3.77
|
3.80
|
230,800
|
|
|
8/3/2022
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
84,600
|
|
|
8/2/2022
|
+0.10 / +2.78%
|
3.60
|
3.80
|
3.50
|
3.70
|
3.62
|
3.70
|
247,800
|
|
|
8/1/2022
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.51
|
3.60
|
146,900
|
|
|
7/29/2022
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.60
|
3.48
|
3.60
|
206,700
|
|
|
7/28/2022
|
+0.10 / +2.86%
|
3.50
|
3.80
|
3.50
|
3.60
|
3.64
|
3.60
|
151,300
|
|
|
7/27/2022
|
-0.20 / -5.41%
|
3.70
|
3.70
|
3.40
|
3.50
|
3.48
|
3.50
|
188,800
|
|
|
7/26/2022
|
-0.40 / -9.76%
|
4.00
|
4.00
|
3.70
|
3.70
|
3.72
|
3.70
|
427,900
|
|
|
7/25/2022
|
+0.10 / +2.50%
|
4.30
|
4.30
|
4.00
|
4.10
|
4.09
|
4.10
|
183,500
|
|
|
7/22/2022
|
+0.30 / +8.11%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.99
|
4.00
|
346,200
|
|
|
7/21/2022
|
+0.30 / +8.82%
|
3.30
|
3.70
|
3.30
|
3.70
|
3.61
|
3.70
|
598,200
|
|
|
7/20/2022
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.33
|
3.40
|
60,500
|
|
|
7/19/2022
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.28
|
3.30
|
55,400
|
|
|
7/18/2022
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.24
|
3.30
|
88,200
|
|
|
7/15/2022
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.30
|
3.40
|
83,000
|
|
|
7/14/2022
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.29
|
3.40
|
33,900
|
|
|
7/13/2022
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.32
|
3.40
|
1,201,900
|
|
|
7/12/2022
|
+0.10 / +3.13%
|
3.20
|
3.40
|
3.10
|
3.30
|
3.21
|
3.30
|
164,500
|
|
|
7/11/2022
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.11
|
3.20
|
25,400
|
|
|
7/8/2022
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.14
|
3.20
|
39,800
|
|
|
7/7/2022
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.11
|
3.20
|
44,500
|
|
|
7/6/2022
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
28,500
|
|
|
7/5/2022
|
-0.20 / -5.88%
|
3.30
|
3.40
|
3.20
|
3.20
|
3.30
|
3.20
|
61,400
|
|
|
7/4/2022
|
+0.20 / +6.25%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.25
|
3.40
|
68,000
|
|
|
7/1/2022
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.15
|
3.20
|
1,294,800
|
|
|
6/30/2022
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.26
|
3.30
|
73,400
|
|
|
6/29/2022
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.20
|
3.40
|
3.33
|
3.40
|
85,600
|
|
|
6/28/2022
|
+0.10 / +3.03%
|
3.30
|
3.50
|
3.20
|
3.40
|
3.31
|
3.40
|
94,900
|
|
|
6/27/2022
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.10
|
3.30
|
3.22
|
3.30
|
113,500
|
|
|