|
Closing price on 9/20/2016
|
|
| Open |
2.60 |
| High |
2.80 |
| Low |
2.60 |
| Volume |
12,600 |
| Split-adjusted Price |
2.80 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2016
|
0.00 / 0.00%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.60
|
2.80
|
12,600
|
|
|
9/19/2016
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
100
|
|
|
9/16/2016
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.62
|
2.70
|
1,300
|
|
|
9/15/2016
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.60
|
2.70
|
47,800
|
|
|
9/14/2016
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
0
|
|
|
9/13/2016
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.69
|
2.70
|
22,900
|
|
|
9/12/2016
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1,500
|
|
|
9/9/2016
|
-0.10 / -3.33%
|
3.00
|
3.10
|
2.90
|
2.90
|
3.00
|
2.90
|
21,100
|
|
|
9/8/2016
|
+0.20 / +7.14%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.92
|
3.00
|
12,300
|
|
|
9/7/2016
|
+0.20 / +7.69%
|
2.50
|
2.80
|
2.40
|
2.80
|
2.60
|
2.80
|
42,300
|
|
|
9/6/2016
|
-0.20 / -7.14%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
900
|
|
|
9/5/2016
|
+0.10 / +3.70%
|
2.50
|
2.80
|
2.50
|
2.80
|
2.50
|
2.80
|
3,600
|
|
|
9/1/2016
|
+0.10 / +3.85%
|
2.50
|
2.70
|
2.40
|
2.70
|
2.41
|
2.70
|
4,300
|
|
|
8/31/2016
|
-0.20 / -7.14%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.62
|
2.60
|
58,500
|
|
|
8/30/2016
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.70
|
2.80
|
400
|
|
|
8/29/2016
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.80
|
2.70
|
4,600
|
|
|
8/26/2016
|
+0.10 / +3.70%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.85
|
2.80
|
12,200
|
|
|
8/25/2016
|
+0.20 / +8.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.69
|
2.70
|
5,600
|
|
|
8/24/2016
|
+0.10 / +4.17%
|
2.40
|
2.60
|
2.40
|
2.50
|
2.58
|
2.50
|
25,700
|
|
|
8/23/2016
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.49
|
2.40
|
2,600
|
|
|
8/22/2016
|
0.00 / 0.00%
|
2.50
|
2.70
|
2.40
|
2.50
|
2.51
|
2.50
|
12,500
|
|
|
8/19/2016
|
-0.20 / -7.41%
|
2.90
|
2.90
|
2.50
|
2.50
|
2.70
|
2.50
|
7,600
|
|
|
8/18/2016
|
-0.30 / -10.00%
|
3.00
|
3.20
|
2.70
|
2.70
|
2.95
|
2.70
|
21,800
|
|
|
8/17/2016
|
-0.30 / -9.09%
|
3.30
|
3.40
|
3.00
|
3.00
|
3.31
|
3.00
|
12,100
|
|
|
8/16/2016
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.39
|
3.30
|
3,000
|
|
|
8/15/2016
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.45
|
3.50
|
200
|
|
|
8/12/2016
|
+0.20 / +6.06%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.43
|
3.50
|
11,700
|
|
|
8/11/2016
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.50
|
3.30
|
2,900
|
|
|
8/10/2016
|
-0.30 / -8.33%
|
3.70
|
3.70
|
3.30
|
3.30
|
3.67
|
3.30
|
9,300
|
|
|
8/9/2016
|
-0.10 / -2.70%
|
3.70
|
3.80
|
3.60
|
3.60
|
3.68
|
3.60
|
600
|
|
|