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

Kingstone Cos Inc (NQ: KINS )

4.790 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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, 2023 1.420 1.420 1.275 1.336 37,637 +0.12(+9.53%)
Mar 30, 2023 1.120 1.300 1.120 1.220 14,760 +0.05(+4.28%)
Mar 29, 2023 1.220 1.280 1.170 1.170 12,127 -0.08(-6.40%)
Mar 28, 2023 1.270 1.270 1.170 1.250 13,581 -0.03(-2.34%)
Mar 27, 2023 1.300 1.300 1.265 1.280 2,587 -0.02(-1.54%)
Mar 24, 2023 1.290 1.300 1.240 1.300 4,178 +0.03(+2.36%)
Mar 23, 2023 1.280 1.285 1.160 1.270 14,853 -0.01(-0.78%)
Mar 22, 2023 1.180 1.340 1.180 1.280 7,396 +0.09(+7.56%)
Mar 21, 2023 1.220 1.230 1.110 1.190 28,480 -0.07(-5.56%)
Mar 20, 2023 1.300 1.330 1.220 1.260 9,296 -0.02(-1.56%)
Mar 17, 2023 1.230 1.288 1.170 1.280 2,954 +0.06(+4.92%)
Mar 16, 2023 1.110 1.233 1.110 1.220 5,345 +0.03(+2.52%)
Mar 15, 2023 1.150 1.280 1.090 1.190 14,727 +0.04(+3.48%)
Mar 14, 2023 1.460 1.480 1.150 1.150 20,337 -0.13(-10.16%)
Mar 13, 2023 1.300 1.460 1.280 1.280 20,540 -0.09(-6.57%)
Mar 10, 2023 1.385 1.385 1.350 1.370 2,700 -0.02(-1.44%)
Mar 09, 2023 1.500 1.500 1.390 1.390 8,145 -0.06(-4.14%)
Mar 08, 2023 1.360 1.458 1.360 1.450 2,613 +0.05(+3.57%)
Mar 07, 2023 1.480 1.500 1.390 1.400 15,757 +0.05(+3.70%)
Mar 06, 2023 1.500 1.540 1.350 1.350 7,261 -0.01(-0.74%)
Mar 03, 2023 1.339 1.380 1.335 1.360 8,493 +0.04(+3.03%)
Mar 02, 2023 1.350 1.385 1.320 1.320 3,770 -0.03(-2.22%)
Mar 01, 2023 1.392 1.392 1.300 1.350 24,254 -0.01(-0.74%)
Feb 28, 2023 1.350 1.430 1.240 1.360 20,606 +0.06(+4.62%)
Feb 27, 2023 1.370 1.450 1.300 1.300 12,358 -0.03(-2.26%)
Feb 24, 2023 1.390 1.390 1.150 1.330 43,780 -0.02(-1.48%)
Feb 23, 2023 1.400 1.455 1.350 1.350 13,267 -0.04(-2.88%)
Feb 22, 2023 1.410 1.440 1.390 1.390 3,553 -0.07(-4.47%)
Feb 21, 2023 1.498 1.498 1.440 1.455 6,392 +0.02(+1.04%)
Feb 17, 2023 1.490 1.530 1.440 1.440 2,237 -0.07(-4.64%)
Feb 16, 2023 1.465 1.520 1.465 1.510 2,418 -0.01(-0.66%)
Feb 15, 2023 1.530 1.530 1.470 1.520 9,844 +0.03(+2.01%)
Feb 14, 2023 1.500 1.538 1.400 1.490 13,539 -0.01(-0.67%)
Feb 13, 2023 1.400 1.500 1.400 1.500 8,054 +0.06(+4.17%)
Feb 10, 2023 1.540 1.584 1.440 1.440 7,729 -0.09(-5.88%)
Feb 09, 2023 1.590 1.640 1.530 1.530 5,568 -0.09(-5.56%)
Feb 08, 2023 1.610 1.630 1.610 1.620 1,786 +0.02(+1.25%)
Feb 07, 2023 1.590 1.659 1.590 1.600 22,545 -0.06(-3.61%)
Feb 06, 2023 1.720 1.720 1.622 1.660 6,167 +0.01(+0.61%)
Feb 03, 2023 1.692 1.692 1.650 1.650 6,381 -0.04(-2.12%)
Feb 02, 2023 1.690 1.750 1.640 1.686 19,911 +0.01(+0.35%)
Feb 01, 2023 1.680 1.730 1.680 1.680 30,341 -0.01(-0.59%)
Jan 31, 2023 1.690 1.770 1.640 1.690 10,321 +0.05(+3.05%)
Jan 30, 2023 1.640 1.680 1.640 1.640 7,974 -0.04(-2.38%)
Jan 27, 2023 1.700 1.710 1.660 1.680 11,132 -0.02(-1.18%)
Jan 26, 2023 1.630 1.710 1.630 1.700 4,222 +0.04(+2.41%)
Jan 25, 2023 1.740 1.790 1.652 1.660 8,528 -0.04(-2.35%)
Jan 24, 2023 1.730 1.780 1.680 1.700 24,180 +0.01(+0.59%)
Jan 23, 2023 1.710 1.780 1.680 1.690 38,500 +0.01(+0.60%)
Jan 20, 2023 1.660 1.690 1.650 1.680 10,888 +0.07(+4.12%)
Jan 19, 2023 1.704 1.720 1.600 1.613 12,222 -0.05(-2.80%)
Jan 18, 2023 1.740 1.780 1.650 1.660 8,781 -0.08(-4.60%)
Jan 17, 2023 1.710 1.770 1.705 1.740 9,450 +0.02(+1.16%)
Jan 13, 2023 1.690 1.770 1.690 1.720 3,785 -0.01(-0.58%)
Jan 12, 2023 1.800 1.800 1.600 1.730 39,425 -0.03(-1.70%)
Jan 11, 2023 1.750 1.810 1.750 1.760 13,923 +0.00(+0.00%)
Jan 10, 2023 1.600 2.050 1.580 1.760 64,992 +0.18(+11.39%)
Jan 09, 2023 1.595 1.617 1.580 1.580 17,020 +0.01(+0.87%)
Jan 06, 2023 1.435 1.590 1.435 1.566 20,827 +0.13(+8.78%)
Jan 05, 2023 1.480 1.527 1.363 1.440 21,715 -0.03(-1.71%)
Jan 04, 2023 1.440 1.480 1.440 1.465 2,682 +0.05(+3.17%)
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.