Closing price on 3/8/2024
|
|
Open |
3.30 |
High |
3.40 |
Low |
3.10 |
Volume |
1,451,500 |
Split-adjusted Price |
3.10 |
|
|
KSQ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/8/2024
|
-0.30 / -8.82%
|
3.30
|
3.40
|
3.10
|
3.10
|
3.13
|
3.10
|
1,451,500
|
|
3/7/2024
|
-0.30 / -8.11%
|
3.70
|
3.70
|
3.40
|
3.40
|
3.42
|
3.40
|
813,100
|
|
3/6/2024
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.40
|
3.70
|
3.63
|
3.70
|
549,600
|
|
3/5/2024
|
-0.20 / -5.13%
|
3.80
|
3.90
|
3.60
|
3.70
|
3.66
|
3.70
|
534,500
|
|
3/4/2024
|
+0.10 / +2.63%
|
3.50
|
4.10
|
3.50
|
3.90
|
3.85
|
3.90
|
255,600
|
|
3/1/2024
|
+0.30 / +8.57%
|
3.50
|
3.80
|
3.50
|
3.80
|
3.77
|
3.80
|
701,000
|
|
2/29/2024
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.30
|
3.50
|
3.36
|
3.50
|
691,700
|
|
2/28/2024
|
-0.30 / -7.69%
|
3.90
|
3.90
|
3.60
|
3.60
|
3.62
|
3.60
|
873,000
|
|
2/27/2024
|
-0.10 / -2.50%
|
4.00
|
4.20
|
3.60
|
3.90
|
3.84
|
3.90
|
472,500
|
|
2/26/2024
|
0.00 / 0.00%
|
4.00
|
4.40
|
4.00
|
4.00
|
4.17
|
4.00
|
179,400
|
|
2/23/2024
|
+0.20 / +5.26%
|
3.80
|
4.10
|
3.70
|
4.00
|
4.00
|
4.00
|
665,200
|
|
2/22/2024
|
-0.20 / -5.00%
|
4.00
|
4.20
|
3.70
|
3.80
|
3.92
|
3.80
|
367,900
|
|
2/21/2024
|
0.00 / 0.00%
|
4.10
|
4.20
|
3.70
|
4.00
|
3.91
|
4.00
|
158,900
|
|
2/20/2024
|
+0.20 / +5.26%
|
3.50
|
4.10
|
3.50
|
4.00
|
3.67
|
4.00
|
997,100
|
|
2/19/2024
|
-0.40 / -9.52%
|
4.20
|
4.20
|
3.80
|
3.80
|
3.80
|
3.80
|
84,900
|
|
2/16/2024
|
-0.40 / -8.70%
|
4.60
|
4.60
|
4.20
|
4.20
|
4.24
|
4.20
|
138,100
|
|
2/15/2024
|
+0.10 / +2.22%
|
4.70
|
4.90
|
4.50
|
4.60
|
4.66
|
4.60
|
224,400
|
|
2/7/2024
|
+0.30 / +7.14%
|
4.20
|
4.60
|
4.20
|
4.50
|
4.47
|
4.50
|
330,400
|
|
2/6/2024
|
+0.30 / +7.69%
|
3.90
|
4.20
|
3.70
|
4.20
|
4.03
|
4.20
|
765,900
|
|
2/5/2024
|
+0.10 / +2.63%
|
3.80
|
4.00
|
3.60
|
3.90
|
3.82
|
3.90
|
291,300
|
|
2/2/2024
|
+0.20 / +5.56%
|
3.60
|
3.90
|
3.60
|
3.80
|
3.74
|
3.80
|
705,200
|
|
2/1/2024
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.40
|
3.60
|
3.62
|
3.60
|
346,500
|
|
1/31/2024
|
+0.30 / +9.09%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.51
|
3.60
|
820,400
|
|
1/30/2024
|
+0.30 / +10.00%
|
3.00
|
3.30
|
3.00
|
3.30
|
3.28
|
3.30
|
373,400
|
|
1/29/2024
|
+0.20 / +7.14%
|
2.80
|
3.00
|
2.60
|
3.00
|
2.93
|
3.00
|
570,400
|
|
1/26/2024
|
+0.20 / +7.69%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.77
|
2.80
|
521,700
|
|
1/25/2024
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.40
|
2.60
|
2.55
|
2.60
|
388,100
|
|
1/24/2024
|
+0.20 / +8.33%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.60
|
2.60
|
770,200
|
|
1/23/2024
|
+0.20 / +9.09%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.36
|
2.40
|
706,000
|
|
1/22/2024
|
+0.20 / +10.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.20
|
2.20
|
472,500
|
|
|