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 (%)
Dec 31, 2012 3.764 3.802 3.764 3.802 2,029 +0.01(+0.39%)
Dec 28, 2012 3.842 3.842 3.764 3.787 4,044 -0.05(-1.42%)
Dec 27, 2012 3.818 3.896 3.818 3.842 3,457 +0.06(+1.65%)
Dec 24, 2012 3.826 3.779 3.779 3.779 3,842 +0.04(+1.09%)
Dec 20, 2012 3.889 3.739 3.739 3.739 2,945 -0.16(-4.05%)
Dec 19, 2012 3.709 3.904 3.709 3.896 14,471 +0.30(+8.24%)
Dec 18, 2012 3.607 3.607 3.545 3.600 12,713 -0.08(-2.13%)
Dec 17, 2012 3.647 3.678 3.647 3.678 454 +0.00(+0.00%)
Dec 14, 2012 3.779 3.779 3.514 3.678 9,861 -0.05(-1.26%)
Dec 13, 2012 3.701 3.756 3.514 3.725 16,682 +0.02(+0.63%)
Dec 12, 2012 3.748 3.756 3.701 3.701 5,405 -0.02(-0.42%)
Dec 11, 2012 3.818 3.826 3.717 3.717 3,662 -0.11(-2.86%)
Dec 10, 2012 4.026 4.026 3.818 3.826 1,888 +0.06(+1.66%)
Dec 07, 2012 3.771 3.842 3.756 3.764 2,581 +0.01(+0.21%)
Dec 05, 2012 3.756 3.756 3.756 3.756 0 -0.10(-2.63%)
Dec 04, 2012 3.842 3.857 3.842 3.857 896 +0.08(+2.07%)
Nov 30, 2012 3.834 3.834 3.779 3.779 1,170 +0.00(+0.00%)
Nov 29, 2012 3.896 3.959 3.771 3.779 6,430 -0.09(-2.42%)
Nov 28, 2012 3.881 3.881 3.873 3.873 384 -0.03(-0.80%)
Nov 27, 2012 3.904 3.904 3.904 3.904 256 +0.08(+2.04%)
Nov 26, 2012 3.803 3.826 3.748 3.826 4,390 -0.08(-2.00%)
Nov 23, 2012 3.717 3.904 3.662 3.904 5,943 +0.15(+3.95%)
Nov 21, 2012 3.779 3.818 3.756 3.756 6,136 -0.24(-6.05%)
Nov 20, 2012 3.803 3.998 3.803 3.998 1,152 +0.13(+3.35%)
Nov 19, 2012 3.811 3.925 3.803 3.868 2,964 +0.04(+0.93%)
Nov 16, 2012 3.709 3.833 3.709 3.833 1,280 -0.00(-0.03%)
Nov 14, 2012 3.748 3.834 3.834 3.834 1,664 -0.05(-1.41%)
Nov 13, 2012 3.889 3.889 3.889 3.889 128 -0.01(-0.20%)
Nov 12, 2012 3.881 4.099 3.561 3.896 16,365 -0.01(-0.20%)
Nov 09, 2012 3.896 3.904 3.896 3.904 896 +0.02(+0.40%)
Nov 08, 2012 3.725 3.889 3.725 3.889 3,165 +0.10(+2.68%)
Nov 07, 2012 3.576 3.857 3.545 3.787 7,331 +0.21(+5.90%)
Nov 06, 2012 3.576 3.576 3.576 3.576 128 +0.02(+0.44%)
Nov 05, 2012 3.568 3.592 3.553 3.561 4,482 +0.00(+0.00%)
Nov 02, 2012 3.561 3.561 3.561 3.561 1,152 -0.05(-1.51%)
Nov 01, 2012 3.623 3.811 3.545 3.615 6,647 -0.05(-1.49%)
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%)
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.