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

Kingstone Cos Inc (NQ: KINS )

4.820 -0.090 (-1.83%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Nov 30, 2010 2.812 2.812 2.344 2.812 1,875 +0.16(+5.88%)
Nov 29, 2010 2.664 2.664 2.656 2.656 256 +0.00(+0.00%)
Nov 26, 2010 2.539 2.656 2.539 2.656 2,187 -0.05(-2.02%)
Nov 24, 2010 2.906 2.711 2.711 2.711 4,280 -0.03(-1.14%)
Nov 23, 2010 2.742 2.742 2.742 2.742 128 +0.00(+0.00%)
Nov 22, 2010 2.734 2.742 2.734 2.742 768 +0.01(+0.29%)
Nov 19, 2010 2.891 2.891 2.422 2.734 3,712 -0.20(-6.67%)
Nov 18, 2010 2.344 3.036 2.344 2.930 3,568 +0.59(+25.00%)
Nov 17, 2010 2.344 2.344 2.344 2.344 1,536 +0.00(+0.00%)
Nov 16, 2010 2.344 2.344 2.344 2.344 1,024 -0.00(-0.00%)
Nov 15, 2010 2.344 2.344 2.344 2.344 652 -0.08(-3.23%)
Nov 10, 2010 2.422 2.422 2.422 2.422 0 +0.00(+0.00%)
Nov 08, 2010 2.422 2.422 2.422 2.422 1,792 +0.01(+0.32%)
Nov 05, 2010 2.414 2.414 2.414 2.414 949 +0.01(+0.33%)
Nov 04, 2010 2.383 2.406 2.383 2.406 1,536 +0.02(+0.99%)
Nov 03, 2010 2.383 2.383 2.383 2.383 179 +0.03(+1.33%)
Nov 01, 2010 2.359 2.352 2.352 2.352 768 +0.20(+9.45%)
Oct 28, 2010 2.109 2.148 2.148 2.148 7,808 +0.00(+0.00%)
Oct 27, 2010 2.266 2.266 2.148 2.148 2,598 -0.20(-8.33%)
Oct 25, 2010 2.344 2.344 2.344 2.344 3,200 +0.04(+1.69%)
Oct 22, 2010 2.344 2.344 2.266 2.305 3,418 +0.20(+9.26%)
Oct 18, 2010 2.109 2.109 2.109 2.109 256 +0.00(+0.00%)
Oct 15, 2010 2.109 2.109 2.109 2.109 5,120 +0.00(+0.07%)
Oct 08, 2010 2.070 2.108 2.108 2.108 3,456 -0.00(-0.07%)
Oct 07, 2010 2.109 2.121 2.109 2.109 384 -0.03(-1.46%)
Oct 01, 2010 2.141 2.141 2.141 2.141 896 +0.25(+13.22%)
Sep 23, 2010 1.891 1.891 1.891 1.891 384 +0.00(+0.00%)
Sep 17, 2010 1.891 1.891 1.891 1.891 256 -0.25(-11.68%)
Sep 13, 2010 2.023 2.141 2.141 2.141 1,280 +0.25(+13.22%)
Sep 08, 2010 2.031 1.891 1.891 1.891 384 -0.24(-11.36%)
Sep 07, 2010 1.953 2.133 1.953 2.133 384 +0.18(+9.20%)
Sep 03, 2010 1.953 1.953 1.953 1.953 256 -0.19(-8.76%)
Sep 02, 2010 2.141 2.141 2.141 2.141 576 +0.00(+0.05%)
Aug 31, 2010 2.141 2.139 2.139 2.139 512 +0.25(+13.16%)
Aug 26, 2010 1.836 1.891 1.891 1.891 256 +0.09(+5.22%)
Aug 20, 2010 1.797 1.797 1.797 1.797 256 +0.00(+0.00%)
Aug 13, 2010 2.031 1.797 1.797 1.797 640 -0.45(-20.14%)
Aug 10, 2010 2.250 2.250 2.250 2.250 128 +0.47(+26.09%)
Jul 23, 2010 1.784 1.784 1.784 1.784 256 +0.03(+1.51%)
Jul 15, 2010 1.836 1.758 1.758 1.758 2,816 -0.08(-4.26%)
Jul 14, 2010 2.140 2.140 1.836 1.836 824 +0.08(+4.44%)
Jul 12, 2010 1.758 1.758 1.758 1.758 0 -0.08(-4.26%)
Jul 08, 2010 1.914 1.836 1.836 1.836 5,376 -0.08(-4.08%)
Jul 06, 2010 1.937 1.914 1.914 1.914 384 -0.01(-0.41%)
Jul 02, 2010 1.965 1.965 1.922 1.922 2,150 -0.34(-14.88%)
Jun 30, 2010 2.258 2.258 2.258 2.258 1,280 +0.02(+0.70%)
Jun 24, 2010 2.148 2.242 2.242 2.242 384 +0.05(+2.14%)
Jun 22, 2010 2.258 2.195 2.195 2.195 2,304 +0.09(+4.46%)
Jun 18, 2010 2.187 2.102 2.102 2.102 256 -0.16(-7.24%)
Jun 16, 2010 2.508 2.266 2.266 2.266 896 +0.23(+11.11%)
Jun 10, 2010 2.102 2.039 2.039 2.039 1,536 -0.06(-2.97%)
Jun 08, 2010 2.102 2.102 2.102 2.102 0 -0.03(-1.47%)
Jun 03, 2010 2.133 2.133 2.133 2.133 128 -0.02(-0.73%)
Jun 02, 2010 2.062 2.148 2.055 2.148 9,956 +0.00(+0.00%)
May 28, 2010 2.148 2.148 2.148 2.148 256 +0.10(+4.96%)
May 27, 2010 2.297 2.297 1.961 2.047 8,318 -0.25(-10.88%)
May 24, 2010 2.383 2.297 2.297 2.297 3,200 +0.00(+0.00%)
May 21, 2010 2.297 2.297 2.297 2.297 896 -0.00(-0.00%)
May 20, 2010 2.297 2.297 2.297 2.297 256 +0.00(+0.00%)
May 19, 2010 2.297 2.297 2.297 2.297 2,083 -0.00(-0.17%)
May 18, 2010 2.219 2.305 2.211 2.301 2,048 +0.14(+6.70%)
May 13, 2010 2.180 2.156 2.156 2.156 256 +0.00(+0.00%)
May 12, 2010 2.156 2.156 2.156 2.156 384 +0.00(+0.00%)
May 10, 2010 2.156 2.156 2.156 2.156 0 +0.00(+0.00%)
May 07, 2010 2.180 2.187 2.156 2.156 3,712 +0.00(+0.00%)
May 05, 2010 2.156 2.156 2.156 2.156 0 -0.04(-1.78%)
May 04, 2010 2.219 2.219 2.195 2.195 1,024 -0.01(-0.35%)
May 03, 2010 2.578 2.594 2.195 2.203 11,860 -0.09(-4.08%)
Apr 30, 2010 2.328 2.328 2.297 2.297 382 +0.09(+3.89%)
Apr 28, 2010 2.211 2.211 2.211 2.211 0 -0.20(-8.41%)
Apr 26, 2010 2.414 2.414 2.414 2.414 0 +0.24(+11.15%)
Apr 23, 2010 2.180 2.180 2.172 2.172 512 -0.07(-3.14%)
Apr 22, 2010 2.148 2.242 2.148 2.242 3,328 +0.09(+4.36%)
Apr 21, 2010 2.109 2.148 2.109 2.148 266 +0.00(+0.00%)
Apr 20, 2010 2.148 2.148 2.148 2.148 133 -0.01(-0.36%)
Apr 19, 2010 2.203 2.305 2.148 2.156 4,455 -0.07(-3.16%)
Apr 16, 2010 2.266 2.266 2.187 2.227 1,152 +0.00(+0.00%)
Apr 15, 2010 2.266 2.273 2.187 2.227 5,347 -0.16(-6.56%)
Apr 13, 2010 2.383 2.383 2.383 2.383 0 -0.04(-1.61%)
Apr 12, 2010 2.836 2.836 2.406 2.422 12,039 -0.10(-4.02%)
Apr 09, 2010 2.273 2.603 2.273 2.523 2,048 +0.02(+0.94%)
Apr 08, 2010 2.641 2.734 2.203 2.500 30,425 +0.31(+14.28%)
Apr 07, 2010 2.188 2.188 2.188 2.188 128 -0.03(-1.20%)
Apr 06, 2010 2.195 2.625 2.195 2.214 647 +0.03(+1.21%)
Apr 01, 2010 2.187 2.187 2.187 2.187 0 -0.16(-6.66%)
Mar 31, 2010 2.461 2.461 2.266 2.344 4,355 +0.20(+9.09%)
Mar 29, 2010 2.148 2.148 2.148 2.148 0 -0.03(-1.22%)
Mar 26, 2010 2.175 2.175 2.175 2.175 256 +0.12(+5.65%)
Mar 24, 2010 2.059 2.059 2.059 2.059 0 +0.11(+5.82%)
Mar 23, 2010 1.930 1.945 1.922 1.945 1,624 +0.11(+5.96%)
Mar 22, 2010 1.836 1.859 1.836 1.836 5,127 +0.00(+0.00%)
Mar 19, 2010 1.836 1.836 1.836 1.836 128 +0.00(+0.00%)
Mar 18, 2010 1.977 1.977 1.828 1.836 5,292 -0.12(-6.00%)
Mar 17, 2010 1.977 1.977 1.953 1.953 2,528 -0.12(-6.02%)
Mar 16, 2010 1.992 2.078 1.992 2.078 2,119 -0.02(-0.75%)
Mar 15, 2010 2.094 2.211 2.094 2.094 826 -0.12(-5.30%)
Mar 12, 2010 2.976 2.976 2.187 2.211 12,381 -0.35(-13.72%)
Mar 10, 2010 2.562 2.562 2.562 2.562 0 -0.37(-12.53%)
Mar 09, 2010 2.980 2.980 2.930 2.930 1,536 +0.00(+0.00%)
Mar 08, 2010 2.961 2.961 2.914 2.930 4,480 +0.11(+3.88%)
Mar 05, 2010 2.609 2.820 2.609 2.820 7,745 +0.21(+8.08%)
Mar 01, 2010 2.609 2.609 2.609 2.609 128 -0.12(-4.57%)
Feb 25, 2010 2.734 2.734 2.734 2.734 256 +0.00(+0.00%)
Feb 24, 2010 2.672 2.734 2.672 2.734 2,876 +0.06(+2.34%)
Feb 23, 2010 2.656 2.672 2.656 2.672 768 +0.02(+0.59%)
Feb 22, 2010 2.656 2.672 2.656 2.656 1,285 -0.00(-0.02%)
Feb 19, 2010 2.625 2.672 2.625 2.657 2,048 +0.11(+4.32%)
Feb 18, 2010 2.320 2.734 2.320 2.547 16,557 +0.23(+9.76%)
Feb 17, 2010 2.312 2.320 2.312 2.320 2,560 +0.00(+0.00%)
Feb 12, 2010 2.320 2.320 2.320 2.320 1,792 +0.05(+2.41%)
Feb 05, 2010 2.266 2.266 2.266 2.266 896 -0.05(-2.03%)
Feb 02, 2010 2.320 2.312 2.312 2.312 3,328 +0.01(+0.34%)
Feb 01, 2010 2.305 2.305 2.305 2.305 128 +0.00(+0.00%)
Jan 29, 2010 2.320 2.320 2.262 2.305 2,304 -0.02(-0.67%)
Jan 27, 2010 2.320 2.320 2.320 2.320 0 -0.00(-0.00%)
Jan 26, 2010 2.320 2.320 2.320 2.320 5,077 -0.01(-0.64%)
Jan 25, 2010 2.336 2.336 2.335 2.335 1,536 -0.00(-0.03%)
Jan 22, 2010 2.336 2.336 2.336 2.336 1,024 +0.15(+6.79%)
Jan 19, 2010 2.187 2.187 2.187 2.187 0 +0.00(+0.18%)
Jan 15, 2010 2.102 2.184 2.184 2.184 2,432 +0.21(+10.91%)
Jan 13, 2010 1.969 1.969 1.969 1.969 384 -0.26(-11.58%)
Jan 12, 2010 2.234 2.234 2.227 2.227 1,853 +0.00(+0.00%)
Jan 11, 2010 2.227 2.227 2.211 2.227 2,048 +0.02(+0.71%)
Jan 08, 2010 2.258 2.258 2.211 2.211 832 +0.06(+2.91%)
Jan 07, 2010 2.148 2.148 2.141 2.148 1,281 -0.19(-8.02%)
Jan 06, 2010 2.336 2.336 2.336 2.336 128 +0.07(+3.10%)
Jan 05, 2010 2.133 2.266 2.133 2.266 3,258 +0.21(+10.27%)
Jan 04, 2010 1.953 2.242 1.953 2.055 6,656 +0.11(+5.62%)
Dec 31, 2009 1.945 1.945 1.945 1.945 3,584 +0.15(+8.26%)
Dec 29, 2009 1.797 1.797 1.797 1.797 0 -0.16(-8.00%)
Dec 28, 2009 1.758 1.953 1.758 1.953 810 +0.33(+20.19%)
Dec 24, 2009 1.703 1.703 1.562 1.625 2,293 +0.05(+2.97%)
Dec 23, 2009 1.719 1.719 1.578 1.578 2,377 -0.14(-8.24%)
Dec 21, 2009 1.720 1.720 1.720 1.720 0 -0.08(-4.28%)
Dec 18, 2009 1.797 1.797 1.797 1.797 256 -0.16(-8.00%)
Dec 16, 2009 1.953 1.953 1.953 1.953 0 +0.00(+0.00%)
Dec 14, 2009 1.691 1.953 1.953 1.953 2,304 +0.12(+6.38%)
Dec 11, 2009 1.828 1.836 1.828 1.836 1,280 -0.04(-2.08%)
Dec 09, 2009 1.875 1.875 1.875 1.875 0 +0.13(+7.62%)
Dec 08, 2009 1.664 1.789 1.531 1.742 1,670 +0.08(+4.69%)
Dec 07, 2009 1.469 1.672 1.469 1.664 5,163 +0.28(+20.34%)
Dec 04, 2009 1.383 1.383 1.383 1.383 128 -0.08(-5.35%)
Dec 03, 2009 1.391 1.492 1.383 1.461 7,902 +0.02(+1.63%)
Dec 02, 2009 1.437 1.687 1.172 1.437 21,254 +0.10(+7.60%)
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.