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

Kingstone Cos Inc (NQ: KINS )

8.850 +0.050 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Oct 31, 2012 3.857 3.857 3.670 3.670 10,893 -0.16(-4.08%)
Oct 26, 2012 3.904 3.826 3.826 3.826 3,713 -0.10(-2.58%)
Oct 25, 2012 3.928 3.943 3.928 3.928 4,687 -0.05(-1.18%)
Oct 24, 2012 4.107 4.207 3.959 3.974 9,806 -0.05(-1.17%)
Oct 23, 2012 4.326 4.326 3.998 4.021 24,396 -0.30(-7.04%)
Oct 19, 2012 4.341 4.341 4.107 4.326 7,596 -0.09(-2.12%)
Oct 18, 2012 4.318 4.420 4.318 4.420 896 +0.01(+0.18%)
Oct 17, 2012 4.107 4.451 4.107 4.412 2,497 +0.12(+2.73%)
Oct 15, 2012 4.451 4.295 4.295 4.295 9,348 -0.16(-3.69%)
Oct 12, 2012 4.045 4.466 4.014 4.459 704 +0.24(+5.76%)
Oct 11, 2012 4.084 4.341 4.084 4.217 5,891 -0.05(-1.11%)
Oct 10, 2012 4.279 4.287 4.263 4.264 1,280 +0.14(+3.42%)
Oct 09, 2012 3.920 4.123 3.896 4.123 1,280 -0.05(-1.31%)
Oct 08, 2012 4.295 4.295 4.178 4.178 437 -0.10(-2.37%)
Oct 05, 2012 3.959 4.295 3.959 4.279 3,468 +0.01(+0.18%)
Oct 04, 2012 4.295 4.537 3.756 4.271 10,598 -0.13(-3.01%)
Oct 03, 2012 4.451 4.568 4.396 4.404 6,419 -0.08(-1.74%)
Oct 02, 2012 3.943 4.872 3.943 4.482 8,937 +0.62(+15.96%)
Oct 01, 2012 3.990 3.990 3.865 3.865 1,256 -0.11(-2.75%)
Sep 28, 2012 3.889 3.974 3.889 3.974 573 +0.07(+1.80%)
Sep 27, 2012 4.021 4.021 3.904 3.904 6,993 +0.02(+0.40%)
Sep 26, 2012 3.896 3.896 3.889 3.889 4,376 -0.08(-1.97%)
Sep 25, 2012 3.904 4.014 3.889 3.967 3,457 +0.09(+2.42%)
Sep 24, 2012 3.865 3.904 3.865 3.873 14,290 +0.01(+0.20%)
Sep 21, 2012 3.873 3.873 3.865 3.865 4,098 +0.02(+0.41%)
Sep 19, 2012 3.826 3.850 3.850 3.850 6,403 +0.04(+1.02%)
Sep 18, 2012 3.787 3.811 3.787 3.811 742 +0.02(+0.41%)
Sep 17, 2012 3.717 3.795 3.709 3.795 512 +0.03(+0.83%)
Sep 14, 2012 3.701 3.811 3.701 3.764 7,325 +0.05(+1.47%)
Sep 13, 2012 3.693 3.826 3.693 3.709 1,381 +0.01(+0.21%)
Sep 12, 2012 3.748 3.748 3.701 3.701 865 -0.06(-1.69%)
Sep 11, 2012 3.701 3.765 3.701 3.765 1,152 +0.08(+2.15%)
Sep 10, 2012 3.701 3.701 3.686 3.686 640 +0.00(+0.00%)
Sep 07, 2012 3.678 3.714 3.670 3.686 4,486 -0.04(-1.05%)
Sep 06, 2012 3.732 3.732 3.725 3.725 2,574 +0.05(+1.49%)
Sep 05, 2012 3.522 3.732 3.522 3.670 15,298 -0.06(-1.57%)
Sep 04, 2012 3.725 3.748 3.678 3.729 5,961 -0.14(-3.54%)
Aug 31, 2012 3.764 3.865 3.764 3.865 1,280 +0.16(+4.21%)
Aug 30, 2012 3.865 3.865 3.709 3.709 10,034 -0.18(-4.62%)
Aug 29, 2012 3.811 3.904 3.779 3.889 22,927 +0.05(+1.22%)
Aug 27, 2012 3.850 3.850 3.826 3.842 2,676 -0.06(-1.60%)
Aug 24, 2012 3.904 3.904 3.896 3.904 6,462 +0.02(+0.60%)
Aug 23, 2012 3.842 4.060 3.826 3.881 12,984 -0.02(-0.56%)
Aug 22, 2012 3.904 3.904 3.889 3.903 11,495 +0.08(+2.02%)
Aug 21, 2012 3.811 3.826 3.811 3.825 3,894 -0.01(-0.22%)
Aug 20, 2012 3.889 3.889 3.709 3.834 5,782 -0.06(-1.60%)
Aug 17, 2012 4.099 4.490 3.709 3.896 33,583 -0.16(-4.04%)
Aug 16, 2012 3.904 4.138 3.867 4.060 7,740 +0.17(+4.42%)
Aug 15, 2012 4.217 4.505 3.623 3.889 33,535 -0.62(-13.84%)
Aug 14, 2012 4.443 4.880 4.443 4.513 7,758 -0.16(-3.34%)
Aug 13, 2012 4.224 4.685 4.224 4.669 14,629 -0.17(-3.55%)
Aug 10, 2012 4.841 4.872 4.498 4.841 5,495 +0.00(+0.00%)
Aug 09, 2012 4.326 4.865 4.326 4.841 11,502 -0.04(-0.80%)
Aug 08, 2012 4.880 4.880 4.880 4.880 384 +0.04(+0.81%)
Aug 07, 2012 4.716 4.841 4.685 4.841 832 -0.09(-1.74%)
Aug 06, 2012 4.716 4.927 4.490 4.927 3,870 +0.03(+0.64%)
Aug 03, 2012 4.974 5.154 4.326 4.896 13,922 -0.30(-5.71%)
Aug 02, 2012 4.896 5.193 4.896 5.193 7,329 +0.29(+5.89%)
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.