|
Closing price on 9/16/2022
|
|
| Open |
3.50 |
| High |
3.50 |
| Low |
3.20 |
| Volume |
134,400 |
| Split-adjusted Price |
3.30 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2022
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.20
|
3.30
|
3.29
|
3.30
|
134,400
|
|
|
9/15/2022
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.49
|
3.50
|
21,000
|
|
|
9/14/2022
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.42
|
3.50
|
43,300
|
|
|
9/13/2022
|
+0.10 / +2.94%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.49
|
3.50
|
18,700
|
|
|
9/12/2022
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.48
|
3.40
|
47,300
|
|
|
9/9/2022
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.37
|
3.40
|
50,500
|
|
|
9/8/2022
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.42
|
3.50
|
19,000
|
|
|
9/7/2022
|
-0.10 / -2.86%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.49
|
3.40
|
83,100
|
|
|
9/6/2022
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.56
|
3.50
|
39,700
|
|
|
9/5/2022
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
60,500
|
|
|
8/31/2022
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.58
|
3.60
|
48,600
|
|
|
8/30/2022
|
+0.10 / +2.78%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.61
|
3.70
|
63,400
|
|
|
8/29/2022
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.51
|
3.60
|
99,800
|
|
|
8/26/2022
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
95,600
|
|
|
8/25/2022
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
3.80
|
137,900
|
|
|
8/24/2022
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.68
|
3.70
|
38,300
|
|
|
8/23/2022
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.60
|
3.70
|
97,500
|
|
|
8/22/2022
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.72
|
3.70
|
40,400
|
|
|
8/19/2022
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.70
|
3.80
|
66,400
|
|
|
8/18/2022
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
128,800
|
|
|
8/17/2022
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.82
|
3.80
|
111,300
|
|
|
8/16/2022
|
+0.10 / +2.63%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.84
|
3.90
|
179,100
|
|
|
8/15/2022
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.81
|
3.80
|
86,400
|
|
|
8/12/2022
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.79
|
3.80
|
98,000
|
|
|
8/11/2022
|
-0.20 / -5.00%
|
4.00
|
4.10
|
3.80
|
3.80
|
3.88
|
3.80
|
215,000
|
|
|
8/10/2022
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.92
|
4.00
|
170,800
|
|
|
8/9/2022
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.94
|
4.00
|
220,700
|
|
|
8/8/2022
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.80
|
3.90
|
180,400
|
|
|
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
|
|
|