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

Kingstone Cos Inc (NQ: KINS )

4.800 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Feb 28, 2020 6.572 6.572 6.121 6.535 59,336 -0.02(-0.35%)
Feb 27, 2020 6.642 6.735 6.419 6.559 47,235 +0.00(+0.04%)
Feb 26, 2020 6.538 6.658 6.464 6.556 25,885 -0.02(-0.35%)
Feb 25, 2020 6.612 6.658 6.492 6.579 28,682 -0.07(-1.04%)
Feb 24, 2020 6.547 6.658 6.455 6.648 20,811 +0.01(+0.14%)
Feb 21, 2020 6.593 6.639 6.464 6.639 38,824 +0.01(+0.14%)
Feb 20, 2020 6.584 6.713 6.565 6.630 26,541 -0.03(-0.42%)
Feb 19, 2020 6.556 6.694 6.455 6.658 35,948 -0.03(-0.41%)
Feb 18, 2020 6.556 6.741 6.547 6.685 14,363 +0.03(+0.42%)
Feb 14, 2020 6.826 6.879 6.495 6.658 24,075 -0.16(-2.30%)
Feb 13, 2020 6.602 6.824 6.455 6.814 52,184 +0.22(+3.36%)
Feb 12, 2020 6.984 6.984 6.593 6.593 19,824 -0.38(-5.49%)
Feb 11, 2020 6.878 7.054 6.857 6.976 14,875 +0.06(+0.87%)
Feb 10, 2020 7.017 7.017 6.833 6.916 46,457 -0.12(-1.71%)
Feb 07, 2020 7.202 7.239 7.036 7.036 50,861 -0.23(-3.17%)
Feb 06, 2020 7.257 7.340 7.128 7.266 23,124 -0.06(-0.76%)
Feb 05, 2020 7.220 7.340 7.119 7.322 79,893 +0.10(+1.40%)
Feb 04, 2020 7.368 7.441 7.192 7.220 58,416 -0.15(-2.00%)
Feb 03, 2020 7.377 7.423 7.285 7.368 25,466 +0.08(+1.14%)
Jan 31, 2020 7.331 7.561 7.285 7.285 14,965 -0.04(-0.50%)
Jan 30, 2020 7.174 7.377 7.174 7.322 8,885 +0.12(+1.60%)
Jan 29, 2020 7.275 7.275 7.146 7.206 30,977 -0.06(-0.82%)
Jan 28, 2020 7.331 7.413 7.248 7.266 16,326 -0.04(-0.51%)
Jan 27, 2020 7.303 7.469 7.146 7.303 41,100 -0.06(-0.88%)
Jan 24, 2020 7.515 7.515 7.368 7.368 31,775 -0.14(-1.84%)
Jan 23, 2020 7.534 7.681 7.453 7.506 25,634 +0.02(+0.25%)
Jan 22, 2020 7.710 7.710 7.414 7.488 51,284 -0.16(-2.05%)
Jan 21, 2020 7.561 8.032 7.395 7.644 56,446 +0.06(+0.85%)
Jan 17, 2020 7.543 7.617 7.310 7.580 25,376 +0.22(+3.01%)
Jan 16, 2020 7.303 7.441 7.294 7.358 28,360 +0.06(+0.88%)
Jan 15, 2020 7.331 7.460 7.192 7.294 38,336 -0.07(-1.00%)
Jan 14, 2020 7.395 7.455 7.257 7.368 20,649 -0.01(-0.12%)
Jan 13, 2020 7.478 7.478 7.377 7.377 10,447 -0.10(-1.36%)
Jan 10, 2020 7.617 7.644 7.451 7.478 50,102 -0.12(-1.58%)
Jan 09, 2020 7.478 7.847 7.478 7.598 35,812 +0.13(+1.73%)
Jan 08, 2020 7.423 7.497 7.354 7.469 31,536 +0.09(+1.25%)
Jan 07, 2020 7.478 7.545 7.303 7.377 26,477 -0.09(-1.23%)
Jan 06, 2020 7.331 7.635 7.331 7.469 21,185 +0.08(+1.12%)
Jan 03, 2020 7.266 7.414 7.202 7.386 22,773 +0.06(+0.88%)
Jan 02, 2020 7.146 7.418 7.123 7.322 32,200 +0.18(+2.45%)
Dec 31, 2019 6.925 7.156 6.916 7.146 54,765 +0.19(+2.79%)
Dec 30, 2019 6.759 6.999 6.759 6.953 42,598 +0.17(+2.45%)
Dec 27, 2019 6.750 6.824 6.685 6.787 46,740 -0.02(-0.27%)
Dec 26, 2019 6.685 6.897 6.685 6.805 35,097 +0.07(+1.10%)
Dec 24, 2019 6.639 6.741 6.639 6.731 19,086 +0.05(+0.69%)
Dec 23, 2019 6.648 6.722 6.593 6.685 84,999 +0.00(+0.00%)
Dec 20, 2019 6.667 6.722 6.630 6.685 84,805 +0.03(+0.42%)
Dec 19, 2019 6.593 6.722 6.510 6.658 93,198 +0.06(+0.84%)
Dec 18, 2019 6.602 6.630 6.363 6.602 174,199 -0.06(-0.97%)
Dec 17, 2019 6.842 6.842 6.648 6.667 66,602 -0.18(-2.56%)
Dec 16, 2019 6.934 7.036 6.805 6.842 60,910 -0.05(-0.67%)
Dec 13, 2019 6.916 7.077 6.874 6.888 36,329 -0.04(-0.53%)
Dec 12, 2019 6.860 7.045 6.860 6.925 39,949 +0.15(+2.18%)
Dec 11, 2019 6.731 6.821 6.707 6.777 23,503 +0.05(+0.69%)
Dec 10, 2019 6.731 6.777 6.639 6.731 36,586 +0.00(+0.00%)
Dec 09, 2019 6.851 6.851 6.639 6.731 34,027 -0.12(-1.75%)
Dec 06, 2019 6.907 6.971 6.851 6.851 62,248 -0.06(-0.93%)
Dec 05, 2019 6.925 6.972 6.902 6.916 26,578 -0.02(-0.27%)
Dec 04, 2019 7.036 7.045 6.934 6.934 16,566 -0.10(-1.44%)
Dec 03, 2019 7.045 7.045 6.934 7.036 21,342 +0.07(+1.06%)
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.