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

Kingstone Cos Inc (NQ: KINS )

4.850 +0.030 (+0.62%)
Streaming Delayed Price Updated: 10:53 AM EDT, Jun 3, 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 (%)
Apr 28, 2011 2.859 2.859 2.859 2.859 0 +0.14(+5.17%)
Apr 27, 2011 2.719 2.719 2.719 2.719 153 +0.00(+0.00%)
Apr 25, 2011 2.719 2.719 2.719 2.719 0 -0.02(-0.85%)
Apr 21, 2011 2.586 2.796 2.586 2.742 4,128 -0.11(-3.84%)
Apr 20, 2011 2.750 3.016 2.750 2.851 665 +0.16(+5.80%)
Apr 18, 2011 2.695 2.695 2.695 2.695 0 -0.33(-10.85%)
Apr 15, 2011 2.695 3.031 2.695 3.023 1,209 +0.37(+14.16%)
Apr 14, 2011 2.641 2.648 2.641 2.648 5,760 -0.01(-0.29%)
Apr 13, 2011 2.566 2.656 2.451 2.656 977 +0.08(+3.03%)
Apr 12, 2011 2.617 2.625 2.578 2.578 1,190 -0.02(-0.90%)
Apr 08, 2011 2.601 2.601 2.601 2.601 0 +0.03(+1.22%)
Apr 07, 2011 2.656 2.687 2.562 2.570 5,120 -0.12(-4.64%)
Apr 05, 2011 2.695 2.695 2.695 2.695 640 +0.05(+1.77%)
Apr 04, 2011 2.648 2.648 2.648 2.648 128 +0.00(+0.00%)
Apr 01, 2011 2.641 2.648 2.641 2.648 6,270 +0.23(+9.67%)
Mar 28, 2011 2.415 2.415 2.415 2.415 128 -0.01(-0.29%)
Mar 25, 2011 2.406 2.422 2.406 2.422 1,273 +0.01(+0.32%)
Mar 23, 2011 2.414 2.414 2.414 2.414 0 +0.00(+0.00%)
Mar 22, 2011 2.453 2.453 2.398 2.414 1,587 -0.07(-2.83%)
Mar 15, 2011 2.484 2.484 2.484 2.484 0 +0.00(+0.00%)
Mar 14, 2011 2.578 2.578 2.484 2.484 2,099 -0.09(-3.34%)
Mar 10, 2011 2.570 2.570 2.570 2.570 0 -0.12(-4.36%)
Mar 09, 2011 2.687 2.687 2.687 2.687 128 +0.20(+8.18%)
Mar 08, 2011 2.516 2.516 2.484 2.484 1,114 -0.20(-7.56%)
Mar 02, 2011 2.687 2.687 2.687 2.687 0 +0.01(+0.29%)
Feb 25, 2011 2.680 2.680 2.680 2.680 256 -0.01(-0.29%)
Feb 23, 2011 2.687 2.687 2.687 2.687 640 +0.19(+7.50%)
Feb 17, 2011 2.500 2.500 2.500 2.500 640 -0.18(-6.71%)
Feb 15, 2011 2.680 2.680 2.680 2.680 128 +0.20(+8.05%)
Feb 14, 2011 2.656 2.656 2.480 2.480 1,408 -0.22(-7.98%)
Feb 08, 2011 2.695 2.695 2.695 2.695 128 +0.31(+12.84%)
Feb 03, 2011 2.359 2.388 2.388 2.388 640 -0.00(-0.09%)
Feb 02, 2011 2.391 2.391 2.391 2.391 384 -0.30(-11.30%)
Jan 28, 2011 2.500 2.695 2.695 2.695 3,200 +0.06(+2.37%)
Jan 27, 2011 2.562 2.633 2.562 2.633 1,920 +0.07(+2.74%)
Jan 26, 2011 2.492 2.562 2.484 2.562 3,763 -0.02(-0.61%)
Jan 24, 2011 2.695 2.578 2.578 2.578 6,144 -0.12(-4.35%)
Jan 21, 2011 2.695 2.695 2.695 2.695 1,280 +0.02(+0.88%)
Jan 18, 2011 2.773 2.672 2.672 2.672 1,408 -0.17(-6.04%)
Jan 14, 2011 2.844 2.844 2.656 2.844 2,304 +0.15(+5.51%)
Jan 13, 2011 2.734 2.734 2.695 2.695 1,454 -0.04(-1.43%)
Jan 12, 2011 2.672 2.734 2.672 2.734 896 -0.13(-4.63%)
Jan 11, 2011 2.699 2.930 2.699 2.867 1,344 +0.02(+0.55%)
Jan 10, 2011 2.680 2.851 2.672 2.851 768 -0.07(-2.40%)
Jan 07, 2011 2.914 2.922 2.914 2.922 640 +0.26(+9.67%)
Jan 06, 2011 3.047 3.047 2.664 2.664 3,968 -0.38(-12.56%)
Jan 05, 2011 3.000 3.047 2.984 3.047 2,825 +0.23(+8.33%)
Jan 04, 2011 3.039 3.039 2.734 2.812 1,536 -0.23(-7.69%)
Jan 03, 2011 2.734 3.047 2.484 3.047 11,079 +0.31(+11.43%)
Dec 30, 2010 2.734 2.734 2.734 2.734 256 +0.00(+0.00%)
Dec 29, 2010 2.734 2.734 2.734 2.734 256 +0.27(+10.76%)
Dec 28, 2010 2.539 2.695 2.469 2.469 1,685 -0.07(-2.77%)
Dec 27, 2010 2.469 2.539 2.469 2.539 928 +0.07(+2.84%)
Dec 23, 2010 2.469 2.469 2.469 2.469 166 +0.05(+1.93%)
Dec 21, 2010 2.539 2.422 2.422 2.422 1,280 -0.10(-4.02%)
Dec 17, 2010 2.516 2.523 2.523 2.523 768 +0.05(+2.21%)
Dec 16, 2010 2.469 2.469 2.469 2.469 654 +0.09(+3.95%)
Dec 15, 2010 2.375 2.375 2.375 2.375 256 +0.01(+0.33%)
Dec 14, 2010 2.484 2.484 2.344 2.367 5,696 -0.27(-10.09%)
Dec 13, 2010 3.008 3.008 2.617 2.633 11,008 -0.10(-3.71%)
Dec 10, 2010 2.742 2.742 2.734 2.734 1,280 -0.27(-9.09%)
Dec 09, 2010 3.008 3.008 3.008 3.008 192 +0.12(+4.05%)
Dec 08, 2010 2.891 2.891 2.891 2.891 256 -0.12(-3.90%)
Dec 07, 2010 3.008 3.008 3.008 3.008 1,678 +0.00(+0.00%)
Dec 06, 2010 3.039 3.047 2.976 3.008 1,729 -0.04(-1.28%)
Dec 03, 2010 2.844 3.047 2.844 3.047 3,840 +0.23(+8.33%)
Dec 02, 2010 2.812 2.812 2.812 2.812 1,920 +0.02(+0.56%)
Dec 01, 2010 2.797 2.797 2.797 2.797 243 -0.02(-0.56%)
Nov 30, 2010 2.812 2.812 2.344 2.812 1,875 +0.16(+5.88%)
Nov 29, 2010 2.664 2.664 2.656 2.656 256 +0.00(+0.00%)
Nov 26, 2010 2.539 2.656 2.539 2.656 2,187 -0.05(-2.02%)
Nov 24, 2010 2.906 2.711 2.711 2.711 4,280 -0.03(-1.14%)
Nov 23, 2010 2.742 2.742 2.742 2.742 128 +0.00(+0.00%)
Nov 22, 2010 2.734 2.742 2.734 2.742 768 +0.01(+0.29%)
Nov 19, 2010 2.891 2.891 2.422 2.734 3,712 -0.20(-6.67%)
Nov 18, 2010 2.344 3.036 2.344 2.930 3,568 +0.59(+25.00%)
Nov 17, 2010 2.344 2.344 2.344 2.344 1,536 +0.00(+0.00%)
Nov 16, 2010 2.344 2.344 2.344 2.344 1,024 -0.00(-0.00%)
Nov 15, 2010 2.344 2.344 2.344 2.344 652 -0.08(-3.23%)
Nov 10, 2010 2.422 2.422 2.422 2.422 0 +0.00(+0.00%)
Nov 08, 2010 2.422 2.422 2.422 2.422 1,792 +0.01(+0.32%)
Nov 05, 2010 2.414 2.414 2.414 2.414 949 +0.01(+0.33%)
Nov 04, 2010 2.383 2.406 2.383 2.406 1,536 +0.02(+0.99%)
Nov 03, 2010 2.383 2.383 2.383 2.383 179 +0.03(+1.33%)
Nov 01, 2010 2.359 2.352 2.352 2.352 768 +0.20(+9.45%)
Oct 28, 2010 2.109 2.148 2.148 2.148 7,808 +0.00(+0.00%)
Oct 27, 2010 2.266 2.266 2.148 2.148 2,598 -0.20(-8.33%)
Oct 25, 2010 2.344 2.344 2.344 2.344 3,200 +0.04(+1.69%)
Oct 22, 2010 2.344 2.344 2.266 2.305 3,418 +0.20(+9.26%)
Oct 18, 2010 2.109 2.109 2.109 2.109 256 +0.00(+0.00%)
Oct 15, 2010 2.109 2.109 2.109 2.109 5,120 +0.00(+0.07%)
Oct 08, 2010 2.070 2.108 2.108 2.108 3,456 -0.00(-0.07%)
Oct 07, 2010 2.109 2.121 2.109 2.109 384 -0.03(-1.46%)
Oct 01, 2010 2.141 2.141 2.141 2.141 896 +0.25(+13.22%)
Sep 23, 2010 1.891 1.891 1.891 1.891 384 +0.00(+0.00%)
Sep 17, 2010 1.891 1.891 1.891 1.891 256 -0.25(-11.68%)
Sep 13, 2010 2.023 2.141 2.141 2.141 1,280 +0.25(+13.22%)
Sep 08, 2010 2.031 1.891 1.891 1.891 384 -0.24(-11.36%)
Sep 07, 2010 1.953 2.133 1.953 2.133 384 +0.18(+9.20%)
Sep 03, 2010 1.953 1.953 1.953 1.953 256 -0.19(-8.76%)
Sep 02, 2010 2.141 2.141 2.141 2.141 576 +0.00(+0.05%)
Aug 31, 2010 2.141 2.139 2.139 2.139 512 +0.25(+13.16%)
Aug 26, 2010 1.836 1.891 1.891 1.891 256 +0.09(+5.22%)
Aug 20, 2010 1.797 1.797 1.797 1.797 256 +0.00(+0.00%)
Aug 13, 2010 2.031 1.797 1.797 1.797 640 -0.45(-20.14%)
Aug 10, 2010 2.250 2.250 2.250 2.250 128 +0.47(+26.09%)
Jul 23, 2010 1.784 1.784 1.784 1.784 256 +0.03(+1.51%)
Jul 15, 2010 1.836 1.758 1.758 1.758 2,816 -0.08(-4.26%)
Jul 14, 2010 2.140 2.140 1.836 1.836 824 +0.08(+4.44%)
Jul 12, 2010 1.758 1.758 1.758 1.758 0 -0.08(-4.26%)
Jul 08, 2010 1.914 1.836 1.836 1.836 5,376 -0.08(-4.08%)
Jul 06, 2010 1.937 1.914 1.914 1.914 384 -0.01(-0.41%)
Jul 02, 2010 1.965 1.965 1.922 1.922 2,150 -0.34(-14.88%)
Jun 30, 2010 2.258 2.258 2.258 2.258 1,280 +0.02(+0.70%)
Jun 24, 2010 2.148 2.242 2.242 2.242 384 +0.05(+2.14%)
Jun 22, 2010 2.258 2.195 2.195 2.195 2,304 +0.09(+4.46%)
Jun 18, 2010 2.187 2.102 2.102 2.102 256 -0.16(-7.24%)
Jun 16, 2010 2.508 2.266 2.266 2.266 896 +0.23(+11.11%)
Jun 10, 2010 2.102 2.039 2.039 2.039 1,536 -0.06(-2.97%)
Jun 08, 2010 2.102 2.102 2.102 2.102 0 -0.03(-1.47%)
Jun 03, 2010 2.133 2.133 2.133 2.133 128 -0.02(-0.73%)
Jun 02, 2010 2.062 2.148 2.055 2.148 9,956 +0.00(+0.00%)
May 28, 2010 2.148 2.148 2.148 2.148 256 +0.10(+4.96%)
May 27, 2010 2.297 2.297 1.961 2.047 8,318 -0.25(-10.88%)
May 24, 2010 2.383 2.297 2.297 2.297 3,200 +0.00(+0.00%)
May 21, 2010 2.297 2.297 2.297 2.297 896 -0.00(-0.00%)
May 20, 2010 2.297 2.297 2.297 2.297 256 +0.00(+0.00%)
May 19, 2010 2.297 2.297 2.297 2.297 2,083 -0.00(-0.17%)
May 18, 2010 2.219 2.305 2.211 2.301 2,048 +0.14(+6.70%)
May 13, 2010 2.180 2.156 2.156 2.156 256 +0.00(+0.00%)
May 12, 2010 2.156 2.156 2.156 2.156 384 +0.00(+0.00%)
May 10, 2010 2.156 2.156 2.156 2.156 0 +0.00(+0.00%)
May 07, 2010 2.180 2.187 2.156 2.156 3,712 +0.00(+0.00%)
May 05, 2010 2.156 2.156 2.156 2.156 0 -0.04(-1.78%)
May 04, 2010 2.219 2.219 2.195 2.195 1,024 -0.01(-0.35%)
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.