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

Kingstone Cos Inc (NQ: KINS )

4.700 -0.140 (-2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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, 2013 4.134 4.091 4.091 4.091 7,619 -0.04(-1.03%)
Oct 30, 2013 4.087 4.134 4.087 4.134 0 +0.02(+0.38%)
Oct 28, 2013 4.118 4.118 4.118 4.118 3,682 +0.04(+0.97%)
Oct 25, 2013 4.095 4.095 4.071 4.079 0 +0.02(+0.58%)
Oct 24, 2013 4.063 4.103 4.055 4.055 0 +0.00(+0.00%)
Oct 23, 2013 4.118 4.128 4.055 4.055 0 -0.08(-1.90%)
Oct 21, 2013 4.095 4.134 4.134 4.134 4,952 +0.04(+0.96%)
Oct 18, 2013 4.252 4.252 4.095 4.095 3,809 -0.06(-1.33%)
Oct 17, 2013 4.229 4.252 4.134 4.150 0 -0.03(-0.75%)
Oct 16, 2013 4.181 4.181 4.181 4.181 0 -0.13(-3.10%)
Oct 15, 2013 4.315 4.315 4.315 4.315 0 +0.01(+0.18%)
Oct 14, 2013 4.307 4.307 4.307 4.307 0 -0.02(-0.54%)
Oct 11, 2013 4.158 4.331 4.158 4.331 0 +0.15(+3.58%)
Oct 10, 2013 4.173 4.276 4.173 4.181 0 +0.05(+1.14%)
Oct 09, 2013 4.213 4.213 4.087 4.134 0 -0.03(-0.76%)
Oct 08, 2013 4.229 4.229 4.158 4.166 0 +0.02(+0.57%)
Oct 07, 2013 4.213 4.213 4.103 4.142 0 -0.02(-0.57%)
Oct 02, 2013 4.166 4.166 4.166 4.166 0 +0.06(+1.35%)
Oct 01, 2013 4.110 4.110 4.110 4.110 0 -0.05(-1.15%)
Sep 26, 2013 4.095 4.158 4.158 4.158 3,428 +0.06(+1.54%)
Sep 25, 2013 4.095 4.095 4.095 4.095 0 +0.00(+0.00%)
Sep 23, 2013 4.095 4.095 4.095 4.095 126 -0.04(-0.95%)
Sep 20, 2013 4.055 4.134 4.055 4.134 0 +0.12(+2.94%)
Sep 18, 2013 4.117 4.016 4.016 4.016 19,430 -0.08(-1.92%)
Sep 17, 2013 4.079 4.095 4.079 4.095 0 +0.02(+0.39%)
Sep 16, 2013 4.126 4.126 4.079 4.079 0 +0.02(+0.58%)
Sep 13, 2013 4.055 4.055 4.055 4.055 0 -0.03(-0.77%)
Sep 10, 2013 4.126 4.087 4.087 4.087 507 +0.03(+0.78%)
Sep 09, 2013 4.016 4.055 4.016 4.055 0 +0.07(+1.74%)
Sep 05, 2013 3.992 3.986 3.986 3.986 253 +0.02(+0.44%)
Sep 04, 2013 3.969 3.969 3.969 3.969 0 -0.04(-0.98%)
Aug 28, 2013 3.945 4.008 4.008 4.008 253 +0.04(+0.99%)
Aug 27, 2013 3.953 3.969 3.953 3.969 0 +0.02(+0.59%)
Aug 26, 2013 4.133 4.133 3.945 3.945 0 -0.20(-4.72%)
Aug 23, 2013 4.133 4.180 4.132 4.141 0 +0.02(+0.57%)
Aug 22, 2013 4.125 4.125 4.117 4.117 0 -0.02(-0.38%)
Aug 21, 2013 4.133 4.133 4.133 4.133 0 +0.00(+0.00%)
Aug 20, 2013 4.133 4.133 4.133 4.133 0 +0.10(+2.52%)
Aug 15, 2013 4.031 4.031 4.031 4.031 256 +0.00(+0.00%)
Aug 14, 2013 4.031 4.031 4.031 4.031 0 +0.01(+0.20%)
Aug 12, 2013 4.023 4.023 4.023 4.023 128 -0.01(-0.19%)
Aug 09, 2013 4.024 4.031 4.023 4.031 1,920 +0.05(+1.38%)
Aug 08, 2013 4.024 4.031 3.976 3.976 3,584 -0.06(-1.55%)
Aug 06, 2013 4.039 4.039 4.039 4.039 128 +0.02(+0.58%)
Aug 02, 2013 4.039 4.016 4.016 4.016 8,448 -0.01(-0.19%)
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.