Closing price on 5/24/2024
|
|
Open |
4.30 |
High |
4.30 |
Low |
4.00 |
Volume |
303,600 |
Split-adjusted Price |
4.30 |
|
|
KSQ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/24/2024
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.00
|
4.30
|
4.14
|
4.30
|
303,600
|
|
5/23/2024
|
-0.20 / -4.44%
|
4.90
|
4.90
|
4.10
|
4.30
|
4.34
|
4.30
|
3,192,000
|
|
5/22/2024
|
+0.40 / +9.76%
|
4.20
|
4.50
|
4.20
|
4.50
|
4.50
|
4.50
|
813,000
|
|
5/21/2024
|
+0.30 / +7.89%
|
4.10
|
4.10
|
3.80
|
4.10
|
4.10
|
4.10
|
1,323,400
|
|
5/20/2024
|
+0.30 / +8.57%
|
3.40
|
3.80
|
3.30
|
3.80
|
3.52
|
3.80
|
1,132,400
|
|
5/17/2024
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.30
|
3.50
|
3.36
|
3.50
|
791,200
|
|
5/16/2024
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.20
|
3.50
|
3.40
|
3.50
|
401,100
|
|
5/15/2024
|
+0.10 / +3.03%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.41
|
3.40
|
315,600
|
|
5/14/2024
|
+0.10 / +3.13%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.28
|
3.30
|
165,700
|
|
5/13/2024
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.16
|
3.20
|
279,700
|
|
5/10/2024
|
-0.10 / -2.94%
|
3.40
|
3.50
|
3.10
|
3.30
|
3.21
|
3.30
|
346,500
|
|
5/9/2024
|
+0.20 / +6.25%
|
3.20
|
3.50
|
3.20
|
3.40
|
3.34
|
3.40
|
272,500
|
|
5/8/2024
|
-0.30 / -8.57%
|
3.50
|
3.50
|
3.20
|
3.20
|
3.31
|
3.20
|
408,300
|
|
5/7/2024
|
-0.10 / -2.78%
|
3.70
|
3.90
|
3.40
|
3.50
|
3.77
|
3.50
|
623,200
|
|
5/6/2024
|
+0.30 / +9.09%
|
3.30
|
3.60
|
3.30
|
3.60
|
3.58
|
3.60
|
335,500
|
|
5/3/2024
|
+0.30 / +10.00%
|
3.10
|
3.30
|
2.90
|
3.30
|
3.18
|
3.30
|
765,900
|
|
5/2/2024
|
-0.10 / -3.23%
|
3.20
|
3.20
|
2.90
|
3.00
|
3.08
|
3.00
|
258,400
|
|
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
|
|
|