|
Closing price on 9/17/2019
|
|
| Open |
1.80 |
| High |
1.80 |
| Low |
1.70 |
| Volume |
15,100 |
| Split-adjusted Price |
1.70 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2019
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
15,100
|
|
|
9/16/2019
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
8,700
|
|
|
9/13/2019
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
17,200
|
|
|
9/12/2019
|
-0.10 / -5.26%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
6,100
|
|
|
9/11/2019
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.80
|
1.90
|
6,500
|
|
|
9/10/2019
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.80
|
1.90
|
35,000
|
|
|
9/9/2019
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
100
|
|
|
9/6/2019
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1,700
|
|
|
9/5/2019
|
-0.10 / -5.56%
|
1.90
|
1.90
|
1.70
|
1.70
|
1.70
|
1.70
|
13,400
|
|
|
9/4/2019
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.71
|
1.80
|
20,000
|
|
|
9/3/2019
|
-0.10 / -5.26%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
300
|
|
|
8/30/2019
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.82
|
1.90
|
900
|
|
|
8/29/2019
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
0
|
|
|
8/28/2019
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
100
|
|
|
8/27/2019
|
0.00 / 0.00%
|
1.70
|
1.90
|
1.70
|
1.80
|
1.78
|
1.80
|
3,200
|
|
|
8/26/2019
|
-0.20 / -10.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
2,100
|
|
|
8/23/2019
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
0
|
|
|
8/22/2019
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.80
|
2.00
|
1.90
|
2.00
|
2,200
|
|
|
8/21/2019
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
0
|
|
|
8/20/2019
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
0
|
|
|
8/19/2019
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
0
|
|
|
8/16/2019
|
0.00 / 0.00%
|
1.80
|
2.00
|
1.80
|
2.00
|
1.88
|
2.00
|
2,500
|
|
|
8/15/2019
|
-0.10 / -4.76%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.94
|
2.00
|
800
|
|
|
8/14/2019
|
-0.10 / -4.55%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.03
|
2.10
|
300
|
|
|
8/13/2019
|
+0.20 / +10.00%
|
2.00
|
2.20
|
2.00
|
2.20
|
2.08
|
2.20
|
500
|
|
|
8/12/2019
|
0.00 / 0.00%
|
1.80
|
2.00
|
1.80
|
2.00
|
1.81
|
2.00
|
1,600
|
|
|
8/9/2019
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
0
|
|
|
8/8/2019
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
0
|
|
|
8/7/2019
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
0
|
|
|
8/6/2019
|
+0.10 / +5.26%
|
1.80
|
2.00
|
1.80
|
2.00
|
1.87
|
2.00
|
1,500
|
|
|