Closing price on 9/5/2024
|
|
Open |
2.70 |
High |
2.80 |
Low |
2.70 |
Volume |
135,100 |
Split-adjusted Price |
2.70 |
|
|
KSQ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/5/2024
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
135,100
|
|
9/4/2024
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
89,100
|
|
8/30/2024
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
137,700
|
|
8/29/2024
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.71
|
2.70
|
97,600
|
|
8/28/2024
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.75
|
2.80
|
96,000
|
|
8/27/2024
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.81
|
2.80
|
20,600
|
|
8/26/2024
|
+0.10 / +3.70%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.81
|
2.80
|
103,900
|
|
8/23/2024
|
-0.10 / -3.57%
|
2.70
|
2.90
|
2.70
|
2.70
|
2.79
|
2.70
|
153,700
|
|
8/22/2024
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.78
|
2.80
|
219,400
|
|
8/21/2024
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.81
|
2.80
|
121,000
|
|
8/20/2024
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
62,700
|
|
8/19/2024
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.86
|
2.90
|
245,900
|
|
8/16/2024
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.60
|
2.90
|
2.77
|
2.90
|
374,800
|
|
8/15/2024
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.72
|
2.70
|
134,900
|
|
8/14/2024
|
+0.10 / +3.85%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.73
|
2.70
|
124,700
|
|
8/13/2024
|
-0.10 / -3.70%
|
2.70
|
2.90
|
2.50
|
2.60
|
2.66
|
2.60
|
347,100
|
|
8/12/2024
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.67
|
2.70
|
186,100
|
|
8/9/2024
|
-0.10 / -3.57%
|
2.80
|
2.90
|
2.70
|
2.70
|
2.71
|
2.70
|
177,200
|
|
8/8/2024
|
-0.10 / -3.45%
|
2.90
|
3.00
|
2.70
|
2.80
|
2.82
|
2.80
|
221,600
|
|
8/7/2024
|
+0.10 / +3.57%
|
2.80
|
3.00
|
2.80
|
2.90
|
2.91
|
2.90
|
342,900
|
|
8/6/2024
|
-0.10 / -3.45%
|
2.90
|
3.00
|
2.70
|
2.80
|
2.84
|
2.80
|
342,400
|
|
8/5/2024
|
-0.30 / -9.38%
|
3.30
|
3.30
|
2.90
|
2.90
|
2.96
|
2.90
|
377,400
|
|
8/2/2024
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.00
|
3.20
|
3.12
|
3.20
|
344,400
|
|
8/1/2024
|
-0.30 / -8.33%
|
3.60
|
3.60
|
3.30
|
3.30
|
3.40
|
3.30
|
497,100
|
|
7/31/2024
|
-0.10 / -2.70%
|
3.80
|
3.80
|
3.50
|
3.60
|
3.63
|
3.60
|
129,900
|
|
7/30/2024
|
+0.10 / +2.78%
|
3.70
|
3.80
|
3.50
|
3.70
|
3.68
|
3.70
|
255,200
|
|
7/29/2024
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.61
|
3.60
|
115,000
|
|
7/26/2024
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.61
|
3.60
|
131,700
|
|
7/25/2024
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.62
|
3.70
|
68,200
|
|
7/24/2024
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
149,600
|
|
|