Closing price on 4/26/2024
|
|
Open |
3.00 |
High |
3.10 |
Low |
2.80 |
Volume |
973,800 |
Split-adjusted Price |
3.10 |
There is no data on 4/29/2024. Display data on 4/26/2024 instead.
|
|
KSQ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2024
|
+0.20 / +6.90%
|
3.00
|
3.10
|
2.80
|
3.10
|
3.07
|
3.10
|
973,800
|
|
4/25/2024
|
+0.20 / +7.41%
|
2.70
|
2.90
|
2.60
|
2.90
|
2.84
|
2.90
|
373,600
|
|
4/24/2024
|
+0.20 / +8.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.70
|
2.70
|
335,900
|
|
4/23/2024
|
-0.20 / -7.41%
|
2.70
|
2.70
|
2.50
|
2.50
|
2.61
|
2.50
|
60,500
|
|
4/22/2024
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.76
|
2.70
|
53,000
|
|
4/19/2024
|
+0.10 / +3.85%
|
2.60
|
2.80
|
2.40
|
2.70
|
2.63
|
2.70
|
312,800
|
|
4/17/2024
|
+0.10 / +4.00%
|
2.40
|
2.70
|
2.40
|
2.60
|
2.57
|
2.60
|
174,100
|
|
4/16/2024
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.40
|
2.50
|
2.46
|
2.50
|
264,000
|
|
4/15/2024
|
-0.20 / -7.14%
|
2.70
|
2.80
|
2.60
|
2.60
|
2.67
|
2.60
|
177,500
|
|
4/12/2024
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.60
|
2.80
|
2.65
|
2.80
|
484,100
|
|
4/11/2024
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.72
|
2.80
|
230,300
|
|
4/10/2024
|
-0.10 / -3.45%
|
2.90
|
3.00
|
2.70
|
2.80
|
2.84
|
2.80
|
331,700
|
|
4/9/2024
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.82
|
2.90
|
311,500
|
|
4/8/2024
|
-0.10 / -3.45%
|
2.90
|
3.00
|
2.80
|
2.80
|
2.90
|
2.80
|
171,800
|
|
4/5/2024
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
241,200
|
|
4/4/2024
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.90
|
3.00
|
182,600
|
|
4/3/2024
|
-0.10 / -3.23%
|
3.00
|
3.10
|
2.90
|
3.00
|
2.99
|
3.00
|
252,400
|
|
4/2/2024
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.02
|
3.10
|
128,700
|
|
4/1/2024
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.00
|
3.10
|
3.16
|
3.10
|
248,500
|
|
3/29/2024
|
+0.20 / +6.90%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.05
|
3.10
|
394,900
|
|
3/28/2024
|
-0.10 / -3.33%
|
3.00
|
3.10
|
2.90
|
2.90
|
2.94
|
2.90
|
397,400
|
|
3/27/2024
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.02
|
3.00
|
251,200
|
|
3/26/2024
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.05
|
3.10
|
182,400
|
|
3/25/2024
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.09
|
3.10
|
101,500
|
|
3/22/2024
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
345,000
|
|
3/21/2024
|
-0.10 / -3.13%
|
3.20
|
3.30
|
3.10
|
3.10
|
3.13
|
3.10
|
230,600
|
|
3/20/2024
|
+0.10 / +3.23%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.20
|
3.20
|
241,800
|
|
3/19/2024
|
0.00 / 0.00%
|
3.00
|
3.30
|
3.00
|
3.10
|
3.15
|
3.10
|
516,800
|
|
3/18/2024
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
403,700
|
|
3/15/2024
|
-0.10 / -3.13%
|
3.20
|
3.30
|
3.10
|
3.10
|
3.16
|
3.10
|
173,300
|
|
|