|
Closing price on 9/23/2024
|
|
| Open |
3.10 |
| High |
3.40 |
| Low |
3.10 |
| Volume |
385,900 |
| Split-adjusted Price |
3.40 |
|
|
KSQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2024
|
+0.30 / +9.68%
|
3.10
|
3.40
|
3.10
|
3.40
|
3.36
|
3.40
|
385,900
|
|
|
9/20/2024
|
-0.10 / -3.13%
|
3.20
|
3.30
|
3.10
|
3.10
|
3.18
|
3.10
|
152,200
|
|
|
9/19/2024
|
-0.10 / -3.03%
|
3.30
|
3.40
|
3.10
|
3.20
|
3.21
|
3.20
|
284,200
|
|
|
9/18/2024
|
-0.10 / -2.94%
|
3.60
|
3.70
|
3.30
|
3.30
|
3.66
|
3.30
|
1,019,600
|
|
|
9/17/2024
|
+0.30 / +9.68%
|
3.10
|
3.40
|
3.10
|
3.40
|
3.37
|
3.40
|
720,600
|
|
|
9/16/2024
|
+0.10 / +3.33%
|
3.00
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
76,500
|
|
|
9/13/2024
|
0.00 / 0.00%
|
3.00
|
3.30
|
3.00
|
3.00
|
3.15
|
3.00
|
371,700
|
|
|
9/12/2024
|
+0.20 / +7.14%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.95
|
3.00
|
298,400
|
|
|
9/11/2024
|
+0.20 / +7.69%
|
2.60
|
2.80
|
2.50
|
2.80
|
2.69
|
2.80
|
381,700
|
|
|
9/10/2024
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.60
|
2.60
|
128,700
|
|
|
9/9/2024
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.61
|
2.70
|
18,000
|
|
|
9/6/2024
|
0.00 / 0.00%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.59
|
2.70
|
24,100
|
|
|
9/5/2024
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
135,100
|
|
|
9/4/2024
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
89,100
|
|
|
8/30/2024
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
137,700
|
|
|
8/29/2024
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.71
|
2.70
|
97,600
|
|
|
8/28/2024
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.75
|
2.80
|
96,000
|
|
|
8/27/2024
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.81
|
2.80
|
20,600
|
|
|
8/26/2024
|
+0.10 / +3.70%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.81
|
2.80
|
103,900
|
|
|
8/23/2024
|
-0.10 / -3.57%
|
2.70
|
2.90
|
2.70
|
2.70
|
2.79
|
2.70
|
153,700
|
|
|
8/22/2024
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.78
|
2.80
|
219,400
|
|
|
8/21/2024
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.81
|
2.80
|
121,000
|
|
|
8/20/2024
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
62,700
|
|
|
8/19/2024
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.86
|
2.90
|
245,900
|
|
|
8/16/2024
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.60
|
2.90
|
2.77
|
2.90
|
374,800
|
|
|
8/15/2024
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.72
|
2.70
|
134,900
|
|
|
8/14/2024
|
+0.10 / +3.85%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.73
|
2.70
|
124,700
|
|
|
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
|
|
|