Closing price on 7/3/2024
|
|
Open |
3.70 |
High |
3.80 |
Low |
3.60 |
Volume |
133,300 |
Split-adjusted Price |
3.80 |
|
|
KSQ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/3/2024
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.70
|
3.80
|
133,300
|
|
7/2/2024
|
+0.10 / +2.86%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.61
|
3.60
|
127,400
|
|
7/1/2024
|
-0.10 / -2.78%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.54
|
3.50
|
74,700
|
|
6/28/2024
|
-0.10 / -2.70%
|
3.70
|
3.80
|
3.60
|
3.60
|
3.67
|
3.60
|
103,900
|
|
6/27/2024
|
-0.10 / -2.63%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.73
|
3.70
|
103,600
|
|
6/26/2024
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
63,800
|
|
6/25/2024
|
-0.10 / -2.56%
|
3.90
|
4.00
|
3.70
|
3.80
|
3.81
|
3.80
|
107,500
|
|
6/24/2024
|
-0.10 / -2.50%
|
4.00
|
4.10
|
3.90
|
3.90
|
3.92
|
3.90
|
120,800
|
|
6/21/2024
|
0.00 / 0.00%
|
3.80
|
4.10
|
3.80
|
4.00
|
3.89
|
4.00
|
437,200
|
|
6/20/2024
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.90
|
4.00
|
112,600
|
|
6/19/2024
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.93
|
4.00
|
93,100
|
|
6/18/2024
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.95
|
4.00
|
120,000
|
|
6/17/2024
|
+0.10 / +2.63%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
98,100
|
|
6/14/2024
|
-0.30 / -7.32%
|
4.10
|
4.10
|
3.80
|
3.80
|
3.98
|
3.80
|
293,500
|
|
6/13/2024
|
-0.10 / -2.38%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.05
|
4.10
|
233,800
|
|
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
|
|
|