|
Closing price on 11/7/2024
|
|
| Open |
2.90 |
| High |
3.10 |
| Low |
2.90 |
| Volume |
72,500 |
| Split-adjusted Price |
2.90 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2024
|
0.00 / 0.00%
|
2.90
|
3.10
|
2.90
|
2.90
|
3.01
|
2.90
|
72,500
|
|
|
11/6/2024
|
+0.10 / +3.57%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
15,100
|
|
|
11/5/2024
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.88
|
2.80
|
60,200
|
|
|
11/4/2024
|
+0.10 / +3.57%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
30,800
|
|
|
11/1/2024
|
-0.20 / -6.67%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.90
|
2.80
|
68,400
|
|
|
10/31/2024
|
-0.10 / -3.23%
|
3.00
|
3.10
|
2.90
|
3.00
|
2.99
|
3.00
|
23,300
|
|
|
10/30/2024
|
-0.10 / -3.13%
|
3.00
|
3.20
|
3.00
|
3.10
|
3.02
|
3.10
|
116,800
|
|
|
10/29/2024
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.04
|
3.20
|
110,100
|
|
|
10/28/2024
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.10
|
2.99
|
3.10
|
48,700
|
|
|
10/25/2024
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.02
|
3.10
|
34,900
|
|
|
10/24/2024
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.01
|
3.10
|
70,500
|
|
|
10/23/2024
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.05
|
3.10
|
17,700
|
|
|
10/22/2024
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.01
|
3.00
|
43,800
|
|
|
10/21/2024
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.04
|
3.10
|
12,600
|
|
|
10/18/2024
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.09
|
3.10
|
44,100
|
|
|
10/17/2024
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.06
|
3.20
|
46,800
|
|
|
10/16/2024
|
-0.10 / -3.13%
|
3.20
|
3.20
|
2.90
|
3.10
|
3.01
|
3.10
|
82,700
|
|
|
10/15/2024
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.11
|
3.20
|
143,400
|
|
|
10/14/2024
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.21
|
3.30
|
5,400
|
|
|
10/11/2024
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.20
|
3.30
|
56,700
|
|
|
10/10/2024
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.22
|
3.30
|
79,100
|
|
|
10/9/2024
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.32
|
3.40
|
115,600
|
|
|
10/8/2024
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.31
|
3.30
|
79,100
|
|
|
10/7/2024
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.20
|
3.40
|
3.35
|
3.40
|
90,200
|
|
|
10/4/2024
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.47
|
3.40
|
57,600
|
|
|
10/3/2024
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.56
|
3.60
|
103,400
|
|
|
10/2/2024
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.40
|
3.60
|
3.49
|
3.60
|
108,000
|
|
|
10/1/2024
|
+0.10 / +2.86%
|
3.50
|
3.80
|
3.50
|
3.60
|
3.67
|
3.60
|
352,100
|
|
|
9/30/2024
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.49
|
3.50
|
136,400
|
|
|
9/27/2024
|
+0.20 / +6.06%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.34
|
3.50
|
61,000
|
|
|