Closing price on 7/18/2023
|
|
Open |
2.80 |
High |
2.80 |
Low |
2.60 |
Volume |
137,100 |
Split-adjusted Price |
2.60 |
|
|
KSQ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/18/2023
|
-0.10 / -3.70%
|
2.80
|
2.80
|
2.60
|
2.60
|
2.67
|
2.60
|
137,100
|
|
7/17/2023
|
+0.20 / +8.00%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.66
|
2.70
|
438,600
|
|
7/14/2023
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
200,900
|
|
7/13/2023
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.44
|
2.50
|
53,900
|
|
7/12/2023
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.46
|
2.50
|
13,100
|
|
7/11/2023
|
-0.10 / -4.00%
|
2.50
|
2.60
|
2.40
|
2.40
|
2.50
|
2.40
|
64,400
|
|
7/10/2023
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
176,100
|
|
7/7/2023
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.42
|
2.50
|
44,700
|
|
7/6/2023
|
-0.10 / -4.00%
|
2.50
|
2.60
|
2.40
|
2.40
|
2.49
|
2.40
|
86,300
|
|
7/5/2023
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.51
|
2.50
|
175,400
|
|
7/4/2023
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.40
|
2.50
|
109,000
|
|
7/3/2023
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
49,800
|
|
6/30/2023
|
-0.10 / -4.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.41
|
2.40
|
62,700
|
|
6/29/2023
|
0.00 / 0.00%
|
2.40
|
2.60
|
2.40
|
2.50
|
2.48
|
2.50
|
70,100
|
|
6/28/2023
|
0.00 / 0.00%
|
2.40
|
2.60
|
2.40
|
2.50
|
2.48
|
2.50
|
71,100
|
|
6/27/2023
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
69,200
|
|
6/26/2023
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
198,400
|
|
6/23/2023
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
143,600
|
|
6/22/2023
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.51
|
2.50
|
146,700
|
|
6/21/2023
|
-0.10 / -3.85%
|
2.70
|
2.70
|
2.50
|
2.50
|
2.56
|
2.50
|
60,500
|
|
6/20/2023
|
+0.20 / +8.33%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.56
|
2.60
|
249,300
|
|
6/19/2023
|
-0.20 / -7.69%
|
2.60
|
2.60
|
2.40
|
2.40
|
2.46
|
2.40
|
430,600
|
|
6/16/2023
|
-0.10 / -3.70%
|
2.70
|
2.80
|
2.60
|
2.60
|
2.69
|
2.60
|
250,500
|
|
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
|
|
|