|
Closing price on 10/6/2023
|
|
| Open |
2.00 |
| High |
2.10 |
| Low |
1.90 |
| Volume |
78,000 |
| Split-adjusted Price |
2.10 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/19/2023
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.38
|
2.40
|
42,900
|
|
|
9/18/2023
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.30
|
2.40
|
2.38
|
2.40
|
73,700
|
|
|
9/15/2023
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
119,000
|
|
|
9/14/2023
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
275,500
|
|
|
9/13/2023
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.43
|
2.50
|
196,900
|
|
|
9/12/2023
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.45
|
2.50
|
41,700
|
|
|
9/11/2023
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.45
|
2.50
|
88,600
|
|
|
9/8/2023
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
144,200
|
|
|
9/7/2023
|
-0.10 / -3.85%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
111,900
|
|
|
9/6/2023
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.40
|
2.60
|
2.52
|
2.60
|
52,300
|
|
|
9/5/2023
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
168,500
|
|
|
8/31/2023
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.49
|
2.50
|
102,600
|
|
|
8/30/2023
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
111,600
|
|
|
8/29/2023
|
+0.10 / +4.17%
|
2.40
|
2.60
|
2.40
|
2.50
|
2.52
|
2.50
|
197,300
|
|
|
8/28/2023
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.46
|
2.40
|
123,000
|
|
|
8/25/2023
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.42
|
2.50
|
87,600
|
|
|
8/24/2023
|
-0.10 / -4.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.41
|
2.40
|
74,700
|
|
|