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

Kingstone Cos Inc (NQ: KINS )

4.800 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2020 7.331 7.561 7.285 7.285 14,965 -0.04(-0.50%)
Jan 30, 2020 7.174 7.377 7.174 7.322 8,885 +0.12(+1.60%)
Jan 29, 2020 7.275 7.275 7.146 7.206 30,977 -0.06(-0.82%)
Jan 28, 2020 7.331 7.413 7.248 7.266 16,326 -0.04(-0.51%)
Jan 27, 2020 7.303 7.469 7.146 7.303 41,100 -0.06(-0.88%)
Jan 24, 2020 7.515 7.515 7.368 7.368 31,775 -0.14(-1.84%)
Jan 23, 2020 7.534 7.681 7.453 7.506 25,634 +0.02(+0.25%)
Jan 22, 2020 7.710 7.710 7.414 7.488 51,284 -0.16(-2.05%)
Jan 21, 2020 7.561 8.032 7.395 7.644 56,446 +0.06(+0.85%)
Jan 17, 2020 7.543 7.617 7.310 7.580 25,376 +0.22(+3.01%)
Jan 16, 2020 7.303 7.441 7.294 7.358 28,360 +0.06(+0.88%)
Jan 15, 2020 7.331 7.460 7.192 7.294 38,336 -0.07(-1.00%)
Jan 14, 2020 7.395 7.455 7.257 7.368 20,649 -0.01(-0.12%)
Jan 13, 2020 7.478 7.478 7.377 7.377 10,447 -0.10(-1.36%)
Jan 10, 2020 7.617 7.644 7.451 7.478 50,102 -0.12(-1.58%)
Jan 09, 2020 7.478 7.847 7.478 7.598 35,812 +0.13(+1.73%)
Jan 08, 2020 7.423 7.497 7.354 7.469 31,536 +0.09(+1.25%)
Jan 07, 2020 7.478 7.545 7.303 7.377 26,477 -0.09(-1.23%)
Jan 06, 2020 7.331 7.635 7.331 7.469 21,185 +0.08(+1.12%)
Jan 03, 2020 7.266 7.414 7.202 7.386 22,773 +0.06(+0.88%)
Jan 02, 2020 7.146 7.418 7.123 7.322 32,200 +0.18(+2.45%)
Dec 31, 2019 6.925 7.156 6.916 7.146 54,765 +0.19(+2.79%)
Dec 30, 2019 6.759 6.999 6.759 6.953 42,598 +0.17(+2.45%)
Dec 27, 2019 6.750 6.824 6.685 6.787 46,740 -0.02(-0.27%)
Dec 26, 2019 6.685 6.897 6.685 6.805 35,097 +0.07(+1.10%)
Dec 24, 2019 6.639 6.741 6.639 6.731 19,086 +0.05(+0.69%)
Dec 23, 2019 6.648 6.722 6.593 6.685 84,999 +0.00(+0.00%)
Dec 20, 2019 6.667 6.722 6.630 6.685 84,805 +0.03(+0.42%)
Dec 19, 2019 6.593 6.722 6.510 6.658 93,198 +0.06(+0.84%)
Dec 18, 2019 6.602 6.630 6.363 6.602 174,199 -0.06(-0.97%)
Dec 17, 2019 6.842 6.842 6.648 6.667 66,602 -0.18(-2.56%)
Dec 16, 2019 6.934 7.036 6.805 6.842 60,910 -0.05(-0.67%)
Dec 13, 2019 6.916 7.077 6.874 6.888 36,329 -0.04(-0.53%)
Dec 12, 2019 6.860 7.045 6.860 6.925 39,949 +0.15(+2.18%)
Dec 11, 2019 6.731 6.821 6.707 6.777 23,503 +0.05(+0.69%)
Dec 10, 2019 6.731 6.777 6.639 6.731 36,586 +0.00(+0.00%)
Dec 09, 2019 6.851 6.851 6.639 6.731 34,027 -0.12(-1.75%)
Dec 06, 2019 6.907 6.971 6.851 6.851 62,248 -0.06(-0.93%)
Dec 05, 2019 6.925 6.972 6.902 6.916 26,578 -0.02(-0.27%)
Dec 04, 2019 7.036 7.045 6.934 6.934 16,566 -0.10(-1.44%)
Dec 03, 2019 7.045 7.045 6.934 7.036 21,342 +0.07(+1.06%)
Dec 02, 2019 7.008 7.054 6.953 6.962 19,865 -0.07(-1.05%)
Nov 29, 2019 7.026 7.137 7.026 7.036 7,482 -0.09(-1.29%)
Nov 27, 2019 7.128 7.156 7.008 7.128 16,809 +0.06(+0.82%)
Nov 26, 2019 7.034 7.107 7.025 7.070 24,281 +0.00(+0.00%)
Nov 25, 2019 7.034 7.180 7.025 7.070 22,708 +0.04(+0.52%)
Nov 22, 2019 7.153 7.162 7.034 7.034 33,674 -0.15(-2.04%)
Nov 21, 2019 7.098 7.180 6.970 7.180 27,111 +0.15(+2.08%)
Nov 20, 2019 7.079 7.198 6.997 7.034 57,708 -0.11(-1.54%)
Nov 19, 2019 7.052 7.235 7.006 7.143 27,191 +0.09(+1.30%)
Nov 18, 2019 7.043 7.153 6.970 7.052 47,107 +0.10(+1.45%)
Nov 15, 2019 7.098 7.198 6.951 6.951 24,052 -0.14(-1.94%)
Nov 14, 2019 7.235 7.271 7.043 7.089 62,355 -0.20(-2.76%)
Nov 13, 2019 7.198 7.290 7.134 7.290 30,108 +0.05(+0.63%)
Nov 12, 2019 7.171 7.610 7.101 7.244 102,921 -0.84(-10.41%)
Nov 11, 2019 8.003 8.086 7.903 8.086 41,063 +0.05(+0.57%)
Nov 08, 2019 7.985 8.058 7.866 8.040 39,031 -0.04(-0.45%)
Nov 07, 2019 8.086 8.086 7.907 8.076 13,622 -0.01(-0.11%)
Nov 06, 2019 8.076 8.186 8.012 8.086 13,702 +0.05(+0.68%)
Nov 05, 2019 7.985 8.182 7.945 8.031 20,599 +0.11(+1.39%)
Nov 04, 2019 7.738 7.935 7.738 7.921 29,755 +0.19(+2.49%)
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.