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 (%)
Jun 30, 2014 5.384 5.384 5.272 5.352 9,990 +0.14(+2.62%)
Jun 27, 2014 5.296 5.384 5.215 5.215 17,277 -0.10(-1.81%)
Jun 26, 2014 5.304 5.320 5.304 5.312 997 +0.08(+1.46%)
Jun 25, 2014 5.328 5.336 5.215 5.235 3,211 -0.10(-1.88%)
Jun 24, 2014 5.304 5.336 5.280 5.336 7,135 +0.01(+0.16%)
Jun 23, 2014 5.312 5.328 5.292 5.327 3,012 +0.10(+1.98%)
Jun 20, 2014 5.296 5.328 5.223 5.223 6,462 -0.07(-1.36%)
Jun 19, 2014 5.215 5.296 5.159 5.296 4,244 +0.08(+1.54%)
Jun 18, 2014 5.247 5.247 5.143 5.215 10,680 -0.13(-2.40%)
Jun 17, 2014 5.135 5.344 5.135 5.344 10,299 +0.16(+3.10%)
Jun 16, 2014 5.135 5.183 5.135 5.183 3,661 +0.08(+1.49%)
Jun 13, 2014 5.042 5.175 5.042 5.107 30,166 -0.05(-1.01%)
Jun 12, 2014 5.159 5.159 5.159 5.159 1,147 +0.00(+0.08%)
Jun 11, 2014 5.087 5.155 4.951 5.155 2,940 +0.14(+2.80%)
Jun 10, 2014 5.007 5.095 4.983 5.015 14,272 +0.06(+1.13%)
Jun 06, 2014 4.958 4.959 4.958 4.959 249 +0.06(+1.14%)
Jun 05, 2014 4.862 4.905 4.862 4.902 918 +0.04(+0.82%)
Jun 04, 2014 4.854 4.863 4.854 4.863 1,511 -0.03(-0.67%)
Jun 03, 2014 4.902 4.912 4.886 4.895 5,706 -0.08(-1.60%)
Jun 02, 2014 4.943 5.007 4.870 4.975 13,701 +0.03(+0.65%)
May 30, 2014 4.935 4.943 4.935 4.943 4,915 -0.03(-0.65%)
May 29, 2014 4.956 4.975 4.935 4.975 2,106 +0.04(+0.81%)
May 28, 2014 5.007 5.007 4.854 4.935 8,691 +0.03(+0.65%)
May 27, 2014 4.902 4.942 4.871 4.902 10,976 -0.09(-1.76%)
May 23, 2014 4.887 4.990 4.990 4.990 3,888 +0.11(+2.29%)
May 22, 2014 4.703 4.879 4.703 4.879 10,668 +0.23(+4.97%)
May 21, 2014 4.584 4.672 4.576 4.647 87,158 +0.06(+1.39%)
May 20, 2014 4.623 4.623 4.512 4.584 26,501 -0.04(-0.86%)
May 19, 2014 4.623 4.623 4.608 4.623 13,548 +0.00(+0.00%)
May 16, 2014 4.639 4.655 4.615 4.623 37,824 -0.02(-0.34%)
May 15, 2014 5.023 5.086 4.584 4.639 118,280 -0.65(-12.22%)
May 14, 2014 5.253 5.293 5.158 5.285 27,142 -0.01(-0.15%)
May 13, 2014 5.221 5.333 5.221 5.293 8,279 +0.14(+2.63%)
May 12, 2014 5.158 5.158 5.158 5.158 863 -0.06(-1.22%)
May 09, 2014 5.277 5.317 5.111 5.221 39,157 -0.05(-0.91%)
May 08, 2014 5.317 5.341 5.269 5.269 5,227 +0.02(+0.30%)
May 07, 2014 5.261 5.301 5.253 5.253 17,264 -0.12(-2.23%)
May 06, 2014 5.381 5.381 5.365 5.373 9,533 +0.01(+0.16%)
May 05, 2014 5.357 5.373 5.357 5.364 1,066 +0.06(+1.19%)
May 02, 2014 5.381 5.381 5.261 5.301 14,809 -0.08(-1.48%)
May 01, 2014 5.341 5.381 5.341 5.381 12,744 +0.04(+0.75%)
Apr 30, 2014 5.269 5.357 5.269 5.341 6,018 -0.04(-0.74%)
Apr 29, 2014 5.381 5.381 5.381 5.381 144 +0.00(+0.00%)
Apr 28, 2014 5.452 5.452 5.245 5.381 9,163 +0.10(+1.81%)
Apr 24, 2014 5.381 5.285 5.285 5.285 4,139 +0.04(+0.76%)
Apr 22, 2014 5.293 5.245 5.245 5.245 3,763 +0.00(+0.00%)
Apr 21, 2014 5.261 5.261 5.237 5.245 7,407 -0.11(-2.08%)
Apr 16, 2014 5.213 5.357 5.357 5.357 1,003 -0.10(-1.75%)
Apr 14, 2014 5.406 5.452 5.452 5.452 66,612 +0.11(+2.09%)
Apr 11, 2014 5.357 5.460 5.301 5.341 7,881 -0.08(-1.47%)
Apr 10, 2014 5.460 5.460 4.863 5.421 33,138 -0.16(-2.80%)
Apr 07, 2014 5.564 5.577 5.577 5.577 81 +0.06(+1.10%)
Apr 04, 2014 5.580 5.580 5.500 5.516 16,680 -0.06(-1.14%)
Apr 03, 2014 5.381 5.692 5.381 5.580 22,402 -0.04(-0.71%)
Apr 02, 2014 5.655 5.655 5.620 5.620 16,341 -0.04(-0.70%)
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.