Closing price on 6/12/2024
|
|
Open |
4.20 |
High |
4.20 |
Low |
4.00 |
Volume |
265,200 |
Split-adjusted Price |
4.20 |
|
|
KSQ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/12/2024
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.00
|
4.20
|
4.09
|
4.20
|
265,200
|
|
6/11/2024
|
+0.10 / +2.44%
|
4.10
|
4.30
|
4.10
|
4.20
|
4.19
|
4.20
|
153,500
|
|
6/10/2024
|
-0.20 / -4.65%
|
4.30
|
4.40
|
4.00
|
4.10
|
4.19
|
4.10
|
371,800
|
|
6/7/2024
|
+0.10 / +2.38%
|
4.20
|
4.40
|
4.10
|
4.30
|
4.23
|
4.30
|
288,700
|
|
6/6/2024
|
+0.10 / +2.44%
|
4.40
|
4.50
|
4.20
|
4.20
|
4.33
|
4.20
|
599,100
|
|
6/5/2024
|
+0.30 / +7.89%
|
3.90
|
4.10
|
3.90
|
4.10
|
4.09
|
4.10
|
566,100
|
|
6/4/2024
|
-0.20 / -5.00%
|
4.00
|
4.20
|
3.80
|
3.80
|
3.96
|
3.80
|
213,300
|
|
6/3/2024
|
+0.30 / +8.11%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.97
|
4.00
|
469,000
|
|
5/31/2024
|
-0.20 / -5.13%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.77
|
3.70
|
517,000
|
|
5/30/2024
|
-0.20 / -4.88%
|
4.10
|
4.20
|
3.80
|
3.90
|
3.90
|
3.90
|
632,900
|
|
5/29/2024
|
-0.10 / -2.38%
|
4.30
|
4.40
|
4.10
|
4.10
|
4.21
|
4.10
|
573,900
|
|
5/28/2024
|
-0.20 / -4.55%
|
4.30
|
4.40
|
4.20
|
4.20
|
4.25
|
4.20
|
246,500
|
|
5/27/2024
|
+0.10 / +2.33%
|
4.30
|
4.70
|
4.20
|
4.40
|
4.32
|
4.40
|
904,900
|
|
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
|
|
|