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 (%)
Mar 31, 2014 5.508 5.564 5.500 5.556 3,449 -0.12(-2.11%)
Mar 28, 2014 5.612 5.747 5.564 5.676 6,685 +0.24(+4.32%)
Mar 27, 2014 5.460 5.724 5.421 5.441 5,430 -0.04(-0.65%)
Mar 26, 2014 5.700 5.700 5.476 5.476 6,228 -0.11(-2.00%)
Mar 25, 2014 5.445 5.620 5.421 5.588 2,955 +0.13(+2.34%)
Mar 24, 2014 5.484 5.484 5.309 5.460 2,308 -0.04(-0.72%)
Mar 21, 2014 5.564 5.771 5.445 5.500 6,252 -0.08(-1.43%)
Mar 20, 2014 5.556 5.580 5.508 5.580 4,371 -0.17(-2.91%)
Mar 19, 2014 5.771 5.771 5.564 5.747 1,583 -0.03(-0.55%)
Mar 18, 2014 5.779 5.779 5.731 5.779 2,900 +0.02(+0.28%)
Mar 17, 2014 5.580 5.763 5.397 5.763 1,946 +0.14(+2.55%)
Mar 14, 2014 5.779 5.779 5.437 5.620 2,283 -0.18(-3.16%)
Mar 13, 2014 5.803 5.803 5.803 5.803 239 +0.03(+0.55%)
Mar 12, 2014 5.811 5.819 5.771 5.771 723 -0.01(-0.14%)
Mar 11, 2014 5.739 5.779 5.690 5.779 7,063 +0.06(+0.97%)
Mar 10, 2014 5.596 5.739 5.580 5.724 4,780 +0.14(+2.57%)
Mar 07, 2014 5.604 5.604 5.556 5.580 5,991 -0.07(-1.27%)
Mar 06, 2014 5.381 5.700 5.381 5.652 67,817 +0.02(+0.28%)
Mar 05, 2014 5.659 5.660 5.636 5.636 915 -0.06(-1.12%)
Mar 04, 2014 5.700 5.700 5.700 5.700 447 +0.00(+0.00%)
Mar 03, 2014 5.597 5.700 5.597 5.700 3,158 +0.00(+0.00%)
Feb 28, 2014 5.700 5.700 5.700 5.700 126 +0.00(+0.00%)
Feb 27, 2014 5.700 5.708 5.647 5.700 4,159 +0.13(+2.42%)
Feb 26, 2014 5.558 5.706 5.558 5.565 551 +0.00(+0.00%)
Feb 25, 2014 5.684 5.692 5.565 5.565 4,130 -0.10(-1.82%)
Feb 24, 2014 5.668 5.668 5.533 5.668 2,068 +0.13(+2.43%)
Feb 21, 2014 5.414 5.533 5.414 5.533 9,996 -0.17(-3.02%)
Feb 20, 2014 5.470 5.705 5.470 5.705 256 +0.25(+4.67%)
Feb 19, 2014 5.660 5.787 5.450 5.450 3,455 -0.10(-1.78%)
Feb 18, 2014 5.517 5.628 5.517 5.549 2,030 +0.08(+1.45%)
Feb 14, 2014 5.406 5.470 5.470 5.470 6,055 +0.05(+0.88%)
Feb 13, 2014 5.541 5.668 5.422 5.422 10,350 -0.11(-1.91%)
Feb 12, 2014 5.747 5.747 5.517 5.528 9,713 -0.23(-3.95%)
Feb 10, 2014 5.747 5.755 5.755 5.755 52 +0.05(+0.83%)
Feb 07, 2014 5.723 5.723 5.708 5.708 1,009 +0.00(+0.00%)
Feb 06, 2014 5.668 5.708 5.668 5.708 27,765 +0.08(+1.46%)
Feb 05, 2014 5.602 5.625 5.602 5.625 1,430 +0.06(+1.09%)
Feb 04, 2014 5.644 5.755 5.557 5.565 2,273 -0.02(-0.28%)
Feb 03, 2014 5.581 5.628 5.565 5.581 2,130 -0.17(-2.90%)
Jan 30, 2014 5.747 5.747 5.747 5.747 56 +0.09(+1.54%)
Jan 29, 2014 5.660 5.660 5.660 5.660 1,475 -0.02(-0.28%)
Jan 28, 2014 5.557 5.684 5.557 5.676 1,198 +0.08(+1.42%)
Jan 27, 2014 5.787 5.794 5.557 5.597 28,803 -0.27(-4.59%)
Jan 24, 2014 5.945 5.945 5.819 5.866 9,511 -0.16(-2.63%)
Jan 23, 2014 5.945 6.025 5.945 6.025 14,312 -0.08(-1.30%)
Jan 22, 2014 6.096 6.104 6.064 6.104 11,794 +0.00(+0.00%)
Jan 21, 2014 6.072 6.260 6.025 6.104 16,741 +0.28(+4.75%)
Jan 17, 2014 5.787 5.827 5.827 5.827 6,307 +0.04(+0.70%)
Jan 16, 2014 5.731 5.819 5.656 5.787 25,363 +0.07(+1.25%)
Jan 15, 2014 5.779 5.787 5.549 5.715 40,392 +0.06(+0.98%)
Jan 14, 2014 5.707 5.763 5.549 5.660 14,254 -0.05(-0.83%)
Jan 13, 2014 5.549 5.787 5.549 5.708 25,117 +0.09(+1.55%)
Jan 10, 2014 5.549 5.700 5.549 5.620 19,231 +0.04(+0.71%)
Jan 09, 2014 5.549 5.581 5.549 5.581 2,835 -0.01(-0.14%)
Jan 08, 2014 5.684 5.763 5.566 5.589 8,676 -0.10(-1.81%)
Jan 07, 2014 5.619 5.708 5.549 5.692 50,890 +0.01(+0.14%)
Jan 06, 2014 5.771 5.771 5.470 5.684 71,638 +0.00(+0.00%)
Jan 03, 2014 5.652 5.826 5.652 5.684 17,292 +0.02(+0.28%)
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.