Closing price on 10/31/2023
|
|
Open |
2.00 |
High |
2.00 |
Low |
1.80 |
Volume |
97,300 |
Split-adjusted Price |
1.90 |
|
|
KSQ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/31/2023
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.80
|
1.90
|
1.90
|
1.90
|
97,300
|
|
10/30/2023
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
124,000
|
|
10/27/2023
|
-0.10 / -5.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.94
|
1.90
|
64,500
|
|
10/26/2023
|
-0.10 / -4.76%
|
2.00
|
2.10
|
1.90
|
2.00
|
1.97
|
2.00
|
460,400
|
|
10/25/2023
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.00
|
2.10
|
2.13
|
2.10
|
42,400
|
|
10/24/2023
|
0.00 / 0.00%
|
2.00
|
2.20
|
2.00
|
2.10
|
2.10
|
2.10
|
12,500
|
|
10/23/2023
|
0.00 / 0.00%
|
2.00
|
2.20
|
2.00
|
2.10
|
2.10
|
2.10
|
123,100
|
|
10/20/2023
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.10
|
2.10
|
107,300
|
|
10/19/2023
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.00
|
2.10
|
2.06
|
2.10
|
331,600
|
|
10/18/2023
|
+0.10 / +4.76%
|
2.10
|
2.30
|
2.10
|
2.20
|
2.18
|
2.20
|
289,800
|
|
10/17/2023
|
-0.10 / -4.55%
|
2.10
|
2.30
|
2.10
|
2.10
|
2.22
|
2.10
|
73,300
|
|
10/16/2023
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.21
|
2.20
|
87,500
|
|
10/13/2023
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.10
|
2.30
|
2.22
|
2.30
|
203,000
|
|
10/12/2023
|
+0.10 / +4.55%
|
2.20
|
2.40
|
2.20
|
2.30
|
2.31
|
2.30
|
376,000
|
|
10/11/2023
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.20
|
2.20
|
134,500
|
|
10/10/2023
|
+0.10 / +4.76%
|
2.10
|
2.30
|
2.00
|
2.20
|
2.18
|
2.20
|
242,500
|
|
10/9/2023
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.02
|
2.10
|
79,800
|
|
10/6/2023
|
0.00 / 0.00%
|
2.00
|
2.10
|
1.90
|
2.10
|
2.01
|
2.10
|
78,000
|
|
10/5/2023
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.07
|
2.10
|
34,900
|
|
10/4/2023
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.04
|
2.10
|
79,500
|
|
10/3/2023
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.00
|
2.10
|
2.10
|
2.10
|
95,900
|
|
10/2/2023
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.17
|
2.20
|
30,800
|
|
9/29/2023
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.10
|
2.19
|
2.10
|
135,600
|
|
9/28/2023
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.10
|
2.10
|
46,100
|
|
9/27/2023
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.00
|
2.10
|
2.08
|
2.10
|
342,600
|
|
9/26/2023
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.10
|
2.20
|
2.19
|
2.20
|
87,800
|
|
9/25/2023
|
-0.10 / -4.35%
|
2.30
|
2.40
|
2.20
|
2.20
|
2.23
|
2.20
|
161,500
|
|
9/22/2023
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
261,500
|
|
9/21/2023
|
-0.10 / -4.17%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.33
|
2.30
|
27,200
|
|
9/20/2023
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.39
|
2.40
|
35,500
|
|
|