Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kingstone Cos Inc (NQ: KINS )

4.830 +0.010 (+0.21%)
Streaming Delayed Price Updated: 10:51 AM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 3.981 3.981 3.959 3.959 832 -0.02(-0.43%)
Jan 30, 2013 3.976 3.976 3.969 3.976 3,838 +0.00(+0.00%)
Jan 29, 2013 3.953 3.976 3.953 3.976 4,446 +0.01(+0.20%)
Jan 28, 2013 3.969 3.969 3.969 3.969 2,048 +0.01(+0.20%)
Jan 25, 2013 3.953 3.976 3.953 3.961 6,453 +0.05(+1.20%)
Jan 24, 2013 3.914 3.984 3.914 3.914 15,589 +0.01(+0.20%)
Jan 23, 2013 3.836 3.906 3.836 3.906 1,024 +0.00(+0.00%)
Jan 18, 2013 3.906 3.906 3.906 3.906 640 +0.00(+0.00%)
Jan 17, 2013 3.906 3.906 3.906 3.906 4,096 -0.02(-0.40%)
Jan 15, 2013 3.851 3.922 3.922 3.922 9,088 +0.09(+2.42%)
Jan 14, 2013 3.836 3.836 3.829 3.829 256 -0.06(-1.58%)
Jan 10, 2013 3.867 3.891 3.891 3.891 768 +0.02(+0.61%)
Jan 09, 2013 3.906 3.906 3.867 3.867 1,024 -0.01(-0.20%)
Jan 08, 2013 3.891 3.906 3.851 3.875 3,296 -0.02(-0.58%)
Jan 07, 2013 3.859 3.898 3.789 3.898 2,048 +0.12(+3.29%)
Jan 04, 2013 3.851 3.851 3.758 3.773 727 -0.07(-1.73%)
Jan 03, 2013 3.840 3.840 3.840 3.840 290 +0.06(+1.55%)
Jan 02, 2013 3.805 3.836 3.766 3.781 1,369 -0.02(-0.60%)
Dec 31, 2012 3.766 3.804 3.766 3.804 2,028 +0.01(+0.39%)
Dec 28, 2012 3.844 3.844 3.766 3.789 4,042 -0.05(-1.42%)
Dec 27, 2012 3.820 3.898 3.820 3.844 3,456 +0.06(+1.65%)
Dec 24, 2012 3.828 3.781 3.781 3.781 3,840 +0.04(+1.09%)
Dec 20, 2012 3.891 3.741 3.741 3.741 2,944 -0.16(-4.05%)
Dec 19, 2012 3.711 3.906 3.711 3.898 14,464 +0.30(+8.24%)
Dec 18, 2012 3.609 3.609 3.547 3.601 12,706 -0.08(-2.13%)
Dec 17, 2012 3.648 3.680 3.648 3.680 454 +0.00(+0.00%)
Dec 14, 2012 3.781 3.781 3.516 3.680 9,856 -0.05(-1.26%)
Dec 13, 2012 3.703 3.758 3.516 3.726 16,673 +0.02(+0.63%)
Dec 12, 2012 3.750 3.758 3.703 3.703 5,403 -0.02(-0.42%)
Dec 11, 2012 3.820 3.828 3.719 3.719 3,660 -0.11(-2.86%)
Dec 10, 2012 4.028 4.028 3.820 3.828 1,888 +0.06(+1.66%)
Dec 07, 2012 3.773 3.844 3.758 3.766 2,580 +0.01(+0.21%)
Dec 05, 2012 3.758 3.758 3.758 3.758 0 -0.10(-2.63%)
Dec 04, 2012 3.844 3.859 3.844 3.859 896 +0.08(+2.07%)
Nov 30, 2012 3.836 3.836 3.781 3.781 1,169 +0.00(+0.00%)
Nov 29, 2012 3.898 3.961 3.773 3.781 6,427 -0.09(-2.42%)
Nov 28, 2012 3.883 3.883 3.875 3.875 384 -0.03(-0.80%)
Nov 27, 2012 3.906 3.906 3.906 3.906 256 +0.08(+2.04%)
Nov 26, 2012 3.805 3.828 3.750 3.828 4,387 -0.08(-2.00%)
Nov 23, 2012 3.719 3.906 3.664 3.906 5,940 +0.15(+3.95%)
Nov 21, 2012 3.781 3.820 3.758 3.758 6,133 -0.24(-6.05%)
Nov 20, 2012 3.805 4.000 3.805 4.000 1,152 +0.13(+3.35%)
Nov 19, 2012 3.812 3.927 3.805 3.870 2,963 +0.04(+0.93%)
Nov 16, 2012 3.711 3.835 3.711 3.835 1,280 -0.00(-0.03%)
Nov 14, 2012 3.750 3.836 3.836 3.836 1,664 -0.05(-1.41%)
Nov 13, 2012 3.891 3.891 3.891 3.891 128 -0.01(-0.20%)
Nov 12, 2012 3.883 4.101 3.562 3.898 16,357 -0.01(-0.20%)
Nov 09, 2012 3.898 3.906 3.898 3.906 896 +0.02(+0.40%)
Nov 08, 2012 3.726 3.891 3.726 3.891 3,164 +0.10(+2.68%)
Nov 07, 2012 3.578 3.859 3.547 3.789 7,328 +0.21(+5.90%)
Nov 06, 2012 3.578 3.578 3.578 3.578 128 +0.02(+0.44%)
Nov 05, 2012 3.570 3.594 3.555 3.562 4,480 +0.00(+0.00%)
Nov 02, 2012 3.562 3.562 3.562 3.562 1,152 -0.05(-1.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.