|
Closing price on 9/11/2017
|
|
| Open |
2.60 |
| High |
2.80 |
| Low |
2.60 |
| Volume |
105,800 |
| Split-adjusted Price |
2.80 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2017
|
+0.20 / +7.69%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.78
|
2.80
|
105,800
|
|
|
9/8/2017
|
+0.20 / +8.33%
|
2.40
|
2.60
|
2.30
|
2.60
|
2.53
|
2.60
|
285,501
|
|
|
9/7/2017
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.35
|
2.40
|
87,670
|
|
|
9/6/2017
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.26
|
2.30
|
101,900
|
|
|
9/5/2017
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.21
|
2.20
|
45,400
|
|
|
9/1/2017
|
-0.10 / -4.35%
|
2.20
|
2.40
|
2.20
|
2.20
|
2.22
|
2.20
|
36,100
|
|
|
8/31/2017
|
0.00 / 0.00%
|
2.20
|
2.40
|
2.20
|
2.30
|
2.34
|
2.30
|
14,600
|
|
|
8/30/2017
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.29
|
2.30
|
67,400
|
|
|
8/29/2017
|
-0.10 / -4.17%
|
2.50
|
2.50
|
2.20
|
2.30
|
2.29
|
2.30
|
141,700
|
|
|
8/28/2017
|
+0.20 / +9.09%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.35
|
2.40
|
96,000
|
|
|
8/25/2017
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.23
|
2.20
|
90,630
|
|
|
8/24/2017
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.27
|
2.30
|
84,302
|
|
|
8/23/2017
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.20
|
2.40
|
2.29
|
2.40
|
32,800
|
|
|
8/22/2017
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.34
|
2.30
|
68,819
|
|
|
8/21/2017
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.37
|
2.40
|
1,461,100
|
|
|
8/18/2017
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.35
|
2.40
|
112,700
|
|
|
8/17/2017
|
-0.20 / -7.69%
|
2.40
|
2.60
|
2.40
|
2.40
|
2.43
|
2.40
|
216,500
|
|
|
8/16/2017
|
0.00 / 0.00%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.44
|
2.60
|
55,300
|
|
|
8/15/2017
|
-0.20 / -7.14%
|
2.80
|
2.80
|
2.60
|
2.60
|
2.60
|
2.60
|
198,198
|
|
|
8/14/2017
|
+0.10 / +3.70%
|
2.50
|
2.90
|
2.50
|
2.80
|
2.62
|
2.80
|
1,255,421
|
|
|
8/11/2017
|
-0.30 / -10.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
32,300
|
|
|
8/10/2017
|
-0.30 / -9.09%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
35,312
|
|
|
8/9/2017
|
-0.30 / -8.33%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
44,100
|
|
|
8/8/2017
|
-0.30 / -7.69%
|
4.20
|
4.20
|
3.60
|
3.60
|
3.69
|
3.60
|
349,450
|
|
|
8/7/2017
|
+0.30 / +8.33%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
3.90
|
245,500
|
|
|
8/4/2017
|
+0.30 / +9.09%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
209,900
|
|
|
8/3/2017
|
+0.30 / +10.00%
|
3.30
|
3.30
|
2.90
|
3.30
|
3.23
|
3.30
|
1,115,000
|
|
|
8/2/2017
|
+0.20 / +7.14%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
254,800
|
|
|
8/1/2017
|
+0.20 / +7.69%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
205,000
|
|
|
7/31/2017
|
+0.20 / +8.33%
|
2.50
|
2.60
|
2.30
|
2.60
|
2.53
|
2.60
|
782,100
|
|
|