Closing price on 6/15/2023
|
|
Open |
2.70 |
High |
2.80 |
Low |
2.60 |
Volume |
284,200 |
Split-adjusted Price |
2.70 |
|
|
KSQ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/15/2023
|
-0.10 / -3.57%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.71
|
2.70
|
284,200
|
|
6/14/2023
|
-0.10 / -3.45%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.90
|
2.80
|
506,400
|
|
6/13/2023
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.88
|
2.90
|
464,800
|
|
6/12/2023
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.70
|
2.90
|
2.81
|
2.90
|
347,600
|
|
6/9/2023
|
-0.10 / -3.45%
|
3.00
|
3.00
|
2.70
|
2.80
|
2.81
|
2.80
|
783,500
|
|
6/8/2023
|
+0.20 / +7.41%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.89
|
2.90
|
639,200
|
|
6/7/2023
|
+0.20 / +8.00%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.65
|
2.70
|
674,900
|
|
6/6/2023
|
+0.20 / +8.70%
|
2.40
|
2.50
|
2.20
|
2.50
|
2.42
|
2.50
|
552,200
|
|
6/5/2023
|
+0.20 / +9.52%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.30
|
2.30
|
256,800
|
|
6/2/2023
|
-0.10 / -4.55%
|
2.40
|
2.40
|
2.10
|
2.10
|
2.32
|
2.10
|
726,800
|
|
6/1/2023
|
+0.20 / +10.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.18
|
2.20
|
616,600
|
|
5/31/2023
|
+0.10 / +5.26%
|
2.00
|
2.00
|
1.90
|
2.00
|
1.99
|
2.00
|
366,300
|
|
5/30/2023
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.90
|
1.90
|
378,800
|
|
5/29/2023
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.60
|
1.80
|
1.78
|
1.80
|
393,100
|
|
5/26/2023
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.70
|
1.70
|
126,000
|
|
5/25/2023
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.66
|
1.70
|
67,700
|
|
5/24/2023
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.65
|
1.60
|
52,100
|
|
5/23/2023
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.67
|
1.70
|
137,900
|
|
5/22/2023
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.65
|
1.70
|
39,300
|
|
5/19/2023
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.69
|
1.70
|
100,400
|
|
5/18/2023
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
169,700
|
|
5/17/2023
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.71
|
1.70
|
343,600
|
|
5/16/2023
|
-0.10 / -5.56%
|
1.80
|
1.90
|
1.70
|
1.70
|
1.72
|
1.70
|
161,700
|
|
5/15/2023
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.80
|
1.80
|
358,600
|
|
5/12/2023
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
191,900
|
|
5/11/2023
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.60
|
1.60
|
317,700
|
|
5/10/2023
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.40
|
1.50
|
1.49
|
1.50
|
178,400
|
|
5/9/2023
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.46
|
1.50
|
20,300
|
|
5/8/2023
|
+0.10 / +7.14%
|
1.40
|
1.50
|
1.30
|
1.50
|
1.41
|
1.50
|
260,600
|
|
5/5/2023
|
-0.10 / -6.67%
|
1.50
|
1.50
|
1.40
|
1.40
|
1.41
|
1.40
|
115,100
|
|
|