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, 2022 3.989 3.989 3.861 3.900 4,317 -0.01(-0.25%)
Jun 29, 2022 3.950 3.973 3.910 3.910 2,052 -0.08(-1.99%)
Jun 28, 2022 3.999 3.999 3.989 3.989 838 -0.02(-0.49%)
Jun 27, 2022 3.890 4.039 3.890 4.009 6,185 +0.05(+1.25%)
Jun 24, 2022 3.861 4.009 3.861 3.959 4,845 +0.08(+2.04%)
Jun 23, 2022 3.960 3.967 3.880 3.880 7,059 -0.11(-2.73%)
Jun 22, 2022 3.930 4.029 3.930 3.989 5,801 -0.05(-1.23%)
Jun 21, 2022 3.959 4.148 3.959 4.039 9,059 +0.21(+5.43%)
Jun 17, 2022 3.692 3.969 3.489 3.831 17,674 +0.18(+4.88%)
Jun 16, 2022 4.009 4.128 3.613 3.653 16,085 -0.38(-9.34%)
Jun 15, 2022 4.068 4.098 3.979 4.029 7,331 +0.03(+0.74%)
Jun 14, 2022 4.058 4.088 3.999 3.999 1,962 +0.00(+0.00%)
Jun 13, 2022 4.365 4.365 3.999 3.999 4,084 -0.25(-5.83%)
Jun 10, 2022 4.365 4.365 4.247 4.247 2,601 -0.23(-5.09%)
Jun 09, 2022 4.405 4.474 4.405 4.474 4,575 -0.01(-0.22%)
Jun 08, 2022 4.583 4.583 4.336 4.484 13,677 +0.08(+1.80%)
Jun 07, 2022 4.633 4.737 4.337 4.405 8,793 -0.01(-0.22%)
Jun 06, 2022 4.623 4.727 4.355 4.415 11,157 -0.04(-0.89%)
Jun 03, 2022 4.702 4.702 4.425 4.454 2,786 -0.24(-5.06%)
Jun 02, 2022 4.553 4.692 4.553 4.692 5,023 +0.16(+3.48%)
Jun 01, 2022 4.553 4.553 4.437 4.534 1,677 +0.11(+2.59%)
May 31, 2022 4.494 4.494 4.375 4.420 3,919 -0.03(-0.78%)
May 27, 2022 4.395 4.489 4.395 4.454 7,626 +0.01(+0.22%)
May 26, 2022 4.356 4.445 4.356 4.445 9,131 +0.09(+2.03%)
May 25, 2022 4.395 4.395 4.356 4.356 1,322 +0.00(+0.00%)
May 24, 2022 4.317 4.395 4.297 4.356 4,763 -0.01(-0.22%)
May 23, 2022 4.474 4.474 4.268 4.366 19,952 -0.08(-1.77%)
May 20, 2022 4.484 4.513 4.445 4.445 3,141 -0.13(-2.79%)
May 19, 2022 4.484 4.582 4.464 4.572 4,676 +0.00(+0.00%)
May 18, 2022 4.592 4.592 3.953 4.572 43,647 -0.03(-0.64%)
May 17, 2022 4.660 4.758 4.523 4.601 12,838 +0.03(+0.64%)
May 16, 2022 4.808 4.832 4.523 4.572 25,349 -0.14(-2.92%)
May 13, 2022 5.122 5.200 4.709 4.709 28,578 -0.49(-9.43%)
May 12, 2022 5.006 5.239 5.006 5.200 3,518 +0.20(+3.92%)
May 11, 2022 5.053 5.131 5.004 5.004 9,512 +0.00(+0.00%)
May 10, 2022 5.014 5.063 4.984 5.004 4,834 +0.05(+0.99%)
May 09, 2022 5.005 5.043 4.906 4.955 16,764 -0.04(-0.79%)
May 06, 2022 4.758 5.072 4.611 4.994 109,576 +0.26(+5.38%)
May 05, 2022 4.327 4.768 4.209 4.739 100,446 +0.69(+16.95%)
May 04, 2022 3.983 4.150 3.875 4.052 23,048 -0.02(-0.48%)
May 03, 2022 4.091 4.111 3.934 4.072 21,879 -0.05(-1.19%)
May 02, 2022 4.189 4.297 4.091 4.121 3,591 -0.01(-0.24%)
Apr 29, 2022 4.209 4.229 4.101 4.131 18,888 -0.04(-0.94%)
Apr 28, 2022 4.529 4.529 4.170 4.170 11,162 -0.14(-3.19%)
Apr 27, 2022 4.686 4.686 4.268 4.307 24,007 -0.14(-3.09%)
Apr 26, 2022 4.513 4.621 4.445 4.445 9,554 -0.17(-3.62%)
Apr 25, 2022 4.670 4.670 4.437 4.611 4,854 -0.12(-2.45%)
Apr 22, 2022 4.719 4.778 4.719 4.727 2,608 -0.05(-1.06%)
Apr 21, 2022 4.832 4.832 4.778 4.778 1,750 -0.06(-1.22%)
Apr 20, 2022 4.680 4.837 4.621 4.837 4,551 +0.19(+4.01%)
Apr 19, 2022 4.494 4.707 4.494 4.651 3,637 +0.04(+0.85%)
Apr 18, 2022 4.631 4.758 4.611 4.611 6,085 -0.08(-1.67%)
Apr 14, 2022 4.817 4.817 4.680 4.690 3,808 -0.14(-2.85%)
Apr 13, 2022 4.773 4.886 4.773 4.827 4,245 +0.18(+3.80%)
Apr 12, 2022 4.826 4.826 4.651 4.651 4,279 -0.11(-2.27%)
Apr 11, 2022 4.886 4.899 4.709 4.758 6,077 -0.15(-3.00%)
Apr 08, 2022 4.798 4.906 4.798 4.906 4,847 +0.01(+0.20%)
Apr 07, 2022 4.915 4.915 4.881 4.896 3,115 +0.08(+1.63%)
Apr 06, 2022 4.965 5.023 4.788 4.817 14,622 -0.16(-3.16%)
Apr 05, 2022 5.004 5.004 4.945 4.974 3,192 -0.06(-1.17%)
Apr 04, 2022 5.063 5.072 5.004 5.033 6,444 -0.02(-0.39%)
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.