|
Closing price on 8/13/2024
|
|
| Open |
2.70 |
| High |
2.90 |
| Low |
2.50 |
| Volume |
347,100 |
| Split-adjusted Price |
2.60 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2024
|
-0.10 / -3.70%
|
2.70
|
2.90
|
2.50
|
2.60
|
2.66
|
2.60
|
347,100
|
|
|
8/12/2024
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.67
|
2.70
|
186,100
|
|
|
8/9/2024
|
-0.10 / -3.57%
|
2.80
|
2.90
|
2.70
|
2.70
|
2.71
|
2.70
|
177,200
|
|
|
8/8/2024
|
-0.10 / -3.45%
|
2.90
|
3.00
|
2.70
|
2.80
|
2.82
|
2.80
|
221,600
|
|
|
8/7/2024
|
+0.10 / +3.57%
|
2.80
|
3.00
|
2.80
|
2.90
|
2.91
|
2.90
|
342,900
|
|
|
8/6/2024
|
-0.10 / -3.45%
|
2.90
|
3.00
|
2.70
|
2.80
|
2.84
|
2.80
|
342,400
|
|
|
8/5/2024
|
-0.30 / -9.38%
|
3.30
|
3.30
|
2.90
|
2.90
|
2.96
|
2.90
|
377,400
|
|
|
8/2/2024
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.00
|
3.20
|
3.12
|
3.20
|
344,400
|
|
|
8/1/2024
|
-0.30 / -8.33%
|
3.60
|
3.60
|
3.30
|
3.30
|
3.40
|
3.30
|
497,100
|
|
|
7/31/2024
|
-0.10 / -2.70%
|
3.80
|
3.80
|
3.50
|
3.60
|
3.63
|
3.60
|
129,900
|
|
|
7/30/2024
|
+0.10 / +2.78%
|
3.70
|
3.80
|
3.50
|
3.70
|
3.68
|
3.70
|
255,200
|
|
|
7/29/2024
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.61
|
3.60
|
115,000
|
|
|
7/26/2024
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.61
|
3.60
|
131,700
|
|
|
7/25/2024
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.62
|
3.70
|
68,200
|
|
|
7/24/2024
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
149,600
|
|
|
7/23/2024
|
-0.30 / -7.69%
|
3.90
|
3.90
|
3.60
|
3.60
|
3.65
|
3.60
|
311,500
|
|
|
7/22/2024
|
+0.10 / +2.63%
|
3.80
|
4.00
|
3.60
|
3.90
|
3.76
|
3.90
|
293,900
|
|
|
7/19/2024
|
-0.20 / -5.00%
|
4.00
|
4.10
|
3.80
|
3.80
|
3.96
|
3.80
|
112,900
|
|
|
7/18/2024
|
+0.20 / +5.26%
|
3.80
|
4.10
|
3.70
|
4.00
|
3.95
|
4.00
|
780,400
|
|
|
7/17/2024
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.78
|
3.80
|
258,500
|
|
|
7/16/2024
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.89
|
3.80
|
136,900
|
|
|
7/15/2024
|
+0.10 / +2.70%
|
3.80
|
4.00
|
3.60
|
3.80
|
3.86
|
3.80
|
311,300
|
|
|
7/12/2024
|
-0.20 / -5.13%
|
3.90
|
4.00
|
3.60
|
3.70
|
3.71
|
3.70
|
488,900
|
|
|
7/11/2024
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
3.90
|
3.98
|
3.90
|
160,100
|
|
|
7/10/2024
|
+0.30 / +8.33%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.86
|
3.90
|
456,000
|
|
|
7/9/2024
|
+0.10 / +2.86%
|
3.50
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
401,500
|
|
|
7/8/2024
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.58
|
3.50
|
113,900
|
|
|
7/5/2024
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.51
|
3.60
|
103,800
|
|
|
7/4/2024
|
-0.20 / -5.26%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.61
|
3.60
|
452,400
|
|
|
7/3/2024
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.70
|
3.80
|
133,300
|
|
|