|
Closing price on 8/6/2018
|
|
| Open |
1.70 |
| High |
1.70 |
| Low |
1.60 |
| Volume |
13,600 |
| Split-adjusted Price |
1.70 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/17/2018
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.42
|
1.50
|
1,300
|
|
|
7/16/2018
|
0.00 / 0.00%
|
1.40
|
1.50
|
1.40
|
1.50
|
1.41
|
1.50
|
1,200
|
|
|
7/13/2018
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.41
|
1.50
|
5,400
|
|
|
7/12/2018
|
0.00 / 0.00%
|
1.40
|
1.50
|
1.40
|
1.50
|
1.40
|
1.50
|
5,000
|
|
|
7/11/2018
|
0.00 / 0.00%
|
1.40
|
1.50
|
1.40
|
1.50
|
1.40
|
1.50
|
13,700
|
|
|
7/10/2018
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
200
|
|
|
7/9/2018
|
0.00 / 0.00%
|
1.40
|
1.50
|
1.40
|
1.50
|
1.40
|
1.50
|
4,100
|
|
|
7/6/2018
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
800
|
|
|
7/5/2018
|
-0.10 / -6.25%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
2,000
|
|
|
7/4/2018
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
6,400
|
|
|
7/3/2018
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.55
|
1.60
|
4,000
|
|
|
7/2/2018
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
4,000
|
|
|
6/29/2018
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.40
|
1.50
|
1.40
|
1.50
|
11,600
|
|
|
6/28/2018
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.52
|
1.50
|
500
|
|
|
6/27/2018
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.50
|
1.50
|
3,200
|
|
|
6/26/2018
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
14,500
|
|
|