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 (%)
Dec 29, 2023 2.200 2.245 1.950 2.130 80,575 -0.13(-5.75%)
Dec 28, 2023 2.290 2.320 2.171 2.260 44,070 +0.06(+2.73%)
Dec 27, 2023 2.410 2.410 2.180 2.200 59,776 -0.14(-5.98%)
Dec 26, 2023 2.430 2.610 2.250 2.340 30,028 -0.01(-0.43%)
Dec 22, 2023 2.250 2.500 2.240 2.350 18,800 +0.11(+4.91%)
Dec 21, 2023 2.250 2.250 2.140 2.240 35,111 -0.01(-0.44%)
Dec 20, 2023 2.430 2.480 2.170 2.250 50,623 -0.15(-6.25%)
Dec 19, 2023 2.250 2.400 2.175 2.400 26,054 +0.07(+3.00%)
Dec 18, 2023 2.290 2.480 2.200 2.330 13,554 -0.02(-0.85%)
Dec 15, 2023 2.350 2.730 2.230 2.350 24,998 -0.05(-2.08%)
Dec 14, 2023 2.510 2.530 2.366 2.400 19,680 -0.15(-5.88%)
Dec 13, 2023 2.450 2.690 2.010 2.550 37,300 +0.09(+3.66%)
Dec 12, 2023 2.750 2.760 2.400 2.460 29,481 -0.29(-10.55%)
Dec 11, 2023 2.580 3.010 2.580 2.750 33,312 +0.07(+2.61%)
Dec 08, 2023 2.700 2.700 2.625 2.680 21,682 -0.01(-0.37%)
Dec 07, 2023 2.730 2.730 2.650 2.690 8,555 -0.04(-1.47%)
Dec 06, 2023 2.610 2.790 2.390 2.730 20,853 +0.05(+1.87%)
Dec 05, 2023 2.700 2.780 2.620 2.680 17,294 -0.07(-2.55%)
Dec 04, 2023 2.450 2.798 2.438 2.750 29,410 +0.30(+12.24%)
Dec 01, 2023 2.590 2.590 2.430 2.450 25,780 -0.11(-4.30%)
Nov 30, 2023 2.780 2.820 2.560 2.560 11,194 -0.12(-4.48%)
Nov 29, 2023 2.880 2.913 2.650 2.680 27,593 -0.25(-8.53%)
Nov 28, 2023 2.820 2.930 2.750 2.930 14,305 +0.18(+6.55%)
Nov 27, 2023 2.970 3.060 2.750 2.750 34,666 -0.30(-9.84%)
Nov 24, 2023 2.890 3.200 2.890 3.050 18,119 +0.05(+1.67%)
Nov 22, 2023 2.950 3.142 2.840 3.000 26,079 +0.16(+5.63%)
Nov 21, 2023 2.540 2.904 2.540 2.840 28,761 +0.22(+8.40%)
Nov 20, 2023 3.070 3.120 2.510 2.620 74,668 -0.49(-15.76%)
Nov 17, 2023 2.790 3.390 2.732 3.110 77,070 +0.52(+20.08%)
Nov 16, 2023 2.260 2.593 2.255 2.590 9,336 +0.20(+8.37%)
Nov 15, 2023 2.380 2.455 2.240 2.390 13,844 +0.08(+3.46%)
Nov 14, 2023 2.100 2.310 2.100 2.310 8,963 +0.18(+8.45%)
Nov 13, 2023 2.030 2.130 1.961 2.130 5,294 +0.04(+1.91%)
Nov 10, 2023 2.050 2.210 1.670 2.090 26,910 -0.02(-0.95%)
Nov 09, 2023 2.540 2.540 2.100 2.110 55,183 -0.28(-11.72%)
Nov 08, 2023 2.130 2.460 2.090 2.390 44,689 +0.28(+13.27%)
Nov 07, 2023 1.930 2.140 1.930 2.110 9,783 +0.08(+3.94%)
Nov 06, 2023 2.080 2.080 1.990 2.030 15,402 -0.02(-0.98%)
Nov 03, 2023 1.999 2.080 1.989 2.050 32,538 +0.00(+0.00%)
Nov 02, 2023 2.020 2.060 2.000 2.050 9,971 +0.00(+0.00%)
Nov 01, 2023 1.990 2.090 1.989 2.050 8,867 +0.09(+4.59%)
Oct 31, 2023 1.860 1.980 1.840 1.960 2,945 +0.01(+0.51%)
Oct 30, 2023 1.900 1.950 1.750 1.950 7,631 +0.01(+0.52%)
Oct 27, 2023 1.770 2.020 1.770 1.940 23,434 +0.20(+11.49%)
Oct 26, 2023 1.750 1.760 1.680 1.740 8,872 -0.06(-3.10%)
Oct 25, 2023 1.770 1.796 1.660 1.796 10,814 +0.08(+4.40%)
Oct 24, 2023 1.710 1.760 1.710 1.720 10,777 +0.00(+0.00%)
Oct 23, 2023 1.760 1.760 1.600 1.720 4,447 +0.01(+0.58%)
Oct 20, 2023 1.689 1.790 1.630 1.710 3,757 -0.07(-3.93%)
Oct 19, 2023 1.670 1.820 1.672 1.780 10,808 +0.16(+9.88%)
Oct 18, 2023 1.770 1.780 1.620 1.620 3,557 -0.18(-10.00%)
Oct 17, 2023 1.710 1.870 1.700 1.800 12,716 +0.09(+5.26%)
Oct 16, 2023 1.690 1.740 1.710 1.710 4,599 -0.01(-0.58%)
Oct 13, 2023 1.650 1.760 1.650 1.720 5,791 -0.03(-1.71%)
Oct 12, 2023 1.620 1.750 1.620 1.750 2,203 +0.03(+1.74%)
Oct 11, 2023 1.740 1.750 1.720 1.720 5,161 +0.03(+1.78%)
Oct 10, 2023 1.650 1.720 1.640 1.690 1,500 +0.04(+2.42%)
Oct 09, 2023 1.695 1.695 1.610 1.650 5,736 -0.02(-1.20%)
Oct 06, 2023 1.650 1.670 1.650 1.670 866 +0.02(+1.21%)
Oct 05, 2023 1.710 1.720 1.650 1.650 4,259 -0.03(-1.49%)
Oct 04, 2023 1.680 1.687 1.650 1.675 5,208 +0.03(+1.52%)
Oct 03, 2023 1.690 1.730 1.650 1.650 13,303 -0.10(-5.71%)
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.