|
Closing price on 9/17/2021
|
|
| Open |
7.50 |
| High |
7.50 |
| Low |
6.80 |
| Volume |
664,500 |
| Split-adjusted Price |
6.80 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2021
|
-0.70 / -9.33%
|
7.50
|
7.50
|
6.80
|
6.80
|
6.91
|
6.80
|
664,500
|
|
|
9/16/2021
|
+0.10 / +1.35%
|
8.10
|
8.10
|
6.70
|
7.50
|
7.52
|
7.50
|
604,100
|
|
|
9/15/2021
|
+0.60 / +8.82%
|
7.40
|
7.40
|
6.80
|
7.40
|
7.23
|
7.40
|
1,248,100
|
|
|
9/14/2021
|
+0.60 / +9.68%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
199,500
|
|
|
9/13/2021
|
+0.50 / +8.77%
|
5.70
|
6.20
|
5.70
|
6.20
|
6.11
|
6.20
|
296,700
|
|
|
9/10/2021
|
+0.10 / +1.79%
|
5.60
|
5.70
|
5.40
|
5.70
|
5.56
|
5.70
|
314,700
|
|
|
9/9/2021
|
+0.20 / +3.70%
|
5.50
|
5.70
|
5.30
|
5.60
|
5.54
|
5.60
|
347,600
|
|
|
9/8/2021
|
-0.10 / -1.82%
|
5.50
|
5.70
|
5.20
|
5.40
|
5.45
|
5.40
|
458,900
|
|
|
9/7/2021
|
-0.20 / -3.51%
|
5.70
|
6.00
|
5.40
|
5.50
|
5.61
|
5.50
|
461,800
|
|
|
9/6/2021
|
+0.50 / +9.62%
|
5.00
|
5.70
|
4.80
|
5.70
|
5.47
|
5.70
|
442,000
|
|
|
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
|
|
|