|
Closing price on 9/1/2021
|
|
| Open |
5.80 |
| High |
6.00 |
| Low |
5.00 |
| Volume |
1,153,900 |
| Split-adjusted Price |
5.20 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2021
|
-0.30 / -5.45%
|
5.80
|
6.00
|
5.00
|
5.20
|
5.29
|
5.20
|
1,153,900
|
|
|
8/31/2021
|
+0.50 / +10.00%
|
5.50
|
5.50
|
5.20
|
5.50
|
5.50
|
5.50
|
319,600
|
|
|
8/30/2021
|
+0.40 / +8.70%
|
4.80
|
5.00
|
4.70
|
5.00
|
4.96
|
5.00
|
381,900
|
|
|
8/27/2021
|
+0.40 / +9.52%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.58
|
4.60
|
891,000
|
|
|
8/26/2021
|
+0.30 / +7.69%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.20
|
4.20
|
437,800
|
|
|
8/25/2021
|
+0.30 / +8.33%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
3.90
|
506,000
|
|
|
8/24/2021
|
+0.30 / +9.09%
|
3.30
|
3.60
|
3.30
|
3.60
|
3.52
|
3.60
|
254,300
|
|
|
8/23/2021
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
64,000
|
|
|
8/20/2021
|
-0.20 / -5.71%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.35
|
3.30
|
179,000
|
|
|
8/19/2021
|
+0.10 / +2.94%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.35
|
3.50
|
72,600
|
|
|
8/18/2021
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.41
|
3.40
|
54,000
|
|
|
8/17/2021
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.44
|
3.50
|
136,500
|
|
|
8/16/2021
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.55
|
3.50
|
19,700
|
|
|
8/13/2021
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
59,500
|
|
|
8/12/2021
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.45
|
3.50
|
169,000
|
|
|
8/11/2021
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.51
|
3.50
|
57,000
|
|
|
8/10/2021
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.60
|
3.55
|
3.60
|
85,900
|
|
|
8/9/2021
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.62
|
3.60
|
54,900
|
|
|
8/6/2021
|
+0.20 / +5.71%
|
3.50
|
3.80
|
3.50
|
3.70
|
3.69
|
3.70
|
262,300
|
|
|
8/5/2021
|
+0.30 / +9.38%
|
3.20
|
3.50
|
3.20
|
3.50
|
3.40
|
3.50
|
237,600
|
|
|
8/4/2021
|
-0.10 / -3.03%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
57,100
|
|
|
8/3/2021
|
+0.10 / +3.13%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.20
|
3.30
|
138,000
|
|
|
8/2/2021
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.18
|
3.20
|
61,400
|
|
|
7/30/2021
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.13
|
3.20
|
139,400
|
|
|
7/29/2021
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.15
|
3.20
|
28,900
|
|
|
7/28/2021
|
-0.10 / -3.03%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.12
|
3.20
|
209,000
|
|
|
7/27/2021
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.20
|
3.30
|
72,600
|
|
|
7/26/2021
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.21
|
3.30
|
69,500
|
|
|
7/23/2021
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.18
|
3.20
|
92,800
|
|
|
7/22/2021
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.27
|
3.30
|
91,800
|
|
|