|
Closing price on 9/19/2023
|
|
| Open |
2.30 |
| High |
2.40 |
| Low |
2.30 |
| Volume |
42,900 |
| Split-adjusted Price |
2.40 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2023
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.38
|
2.40
|
42,900
|
|
|
9/18/2023
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.30
|
2.40
|
2.38
|
2.40
|
73,700
|
|
|
9/15/2023
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
119,000
|
|
|
9/14/2023
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
275,500
|
|
|
9/13/2023
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.43
|
2.50
|
196,900
|
|
|
9/12/2023
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.45
|
2.50
|
41,700
|
|
|
9/11/2023
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.45
|
2.50
|
88,600
|
|
|
9/8/2023
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
144,200
|
|
|
9/7/2023
|
-0.10 / -3.85%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
111,900
|
|
|
9/6/2023
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.40
|
2.60
|
2.52
|
2.60
|
52,300
|
|
|
9/5/2023
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
168,500
|
|
|
8/31/2023
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.49
|
2.50
|
102,600
|
|
|
8/30/2023
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
111,600
|
|
|
8/29/2023
|
+0.10 / +4.17%
|
2.40
|
2.60
|
2.40
|
2.50
|
2.52
|
2.50
|
197,300
|
|
|
8/28/2023
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.46
|
2.40
|
123,000
|
|
|
8/25/2023
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.42
|
2.50
|
87,600
|
|
|
8/24/2023
|
-0.10 / -4.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.41
|
2.40
|
74,700
|
|
|
8/23/2023
|
0.00 / 0.00%
|
2.40
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
60,100
|
|
|
8/22/2023
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.30
|
2.50
|
2.44
|
2.50
|
266,900
|
|
|
8/21/2023
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.40
|
2.50
|
2.47
|
2.50
|
165,000
|
|
|
8/18/2023
|
-0.20 / -7.41%
|
2.60
|
2.70
|
2.50
|
2.50
|
2.55
|
2.50
|
437,600
|
|
|
8/17/2023
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.71
|
2.70
|
308,300
|
|
|
8/16/2023
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.73
|
2.80
|
317,500
|
|
|
8/15/2023
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.68
|
2.70
|
225,200
|
|
|
8/14/2023
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.69
|
2.70
|
161,600
|
|
|
8/11/2023
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.71
|
2.70
|
293,800
|
|
|
8/10/2023
|
-0.10 / -3.45%
|
2.90
|
3.00
|
2.70
|
2.80
|
2.88
|
2.80
|
730,800
|
|
|
8/9/2023
|
+0.20 / +7.41%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.79
|
2.90
|
676,500
|
|
|
8/8/2023
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.69
|
2.70
|
350,100
|
|
|
8/7/2023
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.61
|
2.70
|
74,400
|
|
|