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

Kingstone Cos Inc (NQ: KINS )

8.850 +0.050 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jul 31, 2012 5.075 5.075 4.568 4.919 6,061 -0.16(-3.08%)
Jul 30, 2012 5.013 5.075 4.451 5.075 9,862 +0.19(+3.83%)
Jul 27, 2012 5.036 5.349 4.685 4.888 3,648 -0.11(-2.19%)
Jul 26, 2012 4.584 4.997 4.584 4.997 6,478 +0.35(+7.56%)
Jul 24, 2012 4.646 4.646 4.646 4.646 1,024 +0.04(+0.80%)
Jul 23, 2012 4.693 4.693 4.420 4.609 2,945 -0.04(-0.76%)
Jul 20, 2012 4.646 4.646 4.644 4.644 435 +0.15(+3.44%)
Jul 19, 2012 4.490 4.490 4.490 4.490 658 +0.01(+0.17%)
Jul 18, 2012 4.490 4.498 4.482 4.482 3,119 +0.06(+1.41%)
Jul 17, 2012 4.490 4.490 4.420 4.420 689 -0.08(-1.74%)
Jul 16, 2012 4.334 4.498 4.334 4.498 3,085 +0.01(+0.17%)
Jul 13, 2012 4.334 4.490 4.334 4.490 5,464 +0.16(+3.60%)
Jul 12, 2012 4.381 4.381 4.334 4.334 1,152 -0.30(-6.57%)
Jul 11, 2012 4.381 4.638 4.381 4.638 973 +0.19(+4.21%)
Jul 10, 2012 4.505 4.505 4.451 4.451 2,433 -0.31(-6.56%)
Jul 09, 2012 4.771 4.771 4.498 4.763 5,587 +0.02(+0.49%)
Jul 06, 2012 4.755 4.755 4.685 4.740 7,491 +0.02(+0.50%)
Jul 05, 2012 4.490 4.794 4.459 4.716 12,038 -0.08(-1.63%)
Jul 03, 2012 4.802 4.802 4.685 4.794 2,913 -0.01(-0.16%)
Jul 02, 2012 4.131 5.427 4.099 4.802 61,032 +0.71(+17.48%)
Jun 29, 2012 4.084 4.088 3.943 4.088 648 +0.08(+1.89%)
Jun 28, 2012 4.037 4.084 3.826 4.012 1,216 -0.09(-2.13%)
Jun 27, 2012 4.045 4.099 4.006 4.099 4,692 +0.05(+1.35%)
Jun 26, 2012 3.826 4.076 3.826 4.045 2,440 +0.22(+5.71%)
Jun 25, 2012 3.826 3.826 3.826 3.826 2,896 +0.00(+0.00%)
Jun 21, 2012 3.811 3.826 3.826 3.826 5,763 -0.08(-2.00%)
Jun 20, 2012 3.787 4.067 3.553 3.904 8,316 +0.12(+3.09%)
Jun 19, 2012 3.818 3.881 3.787 3.787 4,998 -0.16(-3.96%)
Jun 18, 2012 4.029 4.084 3.818 3.943 2,898 -0.11(-2.70%)
Jun 15, 2012 3.928 4.099 3.928 4.053 1,921 -0.01(-0.25%)
Jun 14, 2012 3.935 4.092 3.842 4.063 1,024 +0.25(+6.62%)
Jun 13, 2012 3.998 3.998 3.811 3.811 1,891 -0.19(-4.69%)
Jun 12, 2012 3.904 3.998 3.904 3.998 1,887 +0.02(+0.39%)
Jun 11, 2012 3.998 3.998 3.826 3.982 1,932 -0.02(-0.44%)
Jun 08, 2012 4.084 4.084 3.787 4.000 6,080 -0.10(-2.43%)
Jun 07, 2012 4.099 4.099 4.099 4.099 256 +0.02(+0.57%)
Jun 06, 2012 3.787 4.084 3.779 4.076 1,284 -0.12(-2.97%)
Jun 05, 2012 4.201 4.201 4.201 4.201 635 +0.12(+3.07%)
Jun 04, 2012 3.998 4.334 3.982 4.076 4,228 +0.09(+2.35%)
Jun 01, 2012 4.006 4.006 3.982 3.982 3,412 +0.22(+5.81%)
May 31, 2012 4.068 4.248 3.764 3.764 2,937 -0.30(-7.31%)
May 30, 2012 4.092 4.092 3.607 4.060 5,345 +0.21(+5.52%)
May 29, 2012 3.826 4.787 3.522 3.848 28,049 +0.37(+10.74%)
May 25, 2012 3.459 3.475 3.365 3.475 3,489 +0.04(+1.14%)
May 24, 2012 3.365 3.475 3.365 3.436 11,907 +0.08(+2.33%)
May 23, 2012 3.428 3.428 3.319 3.358 9,776 -0.02(-0.69%)
May 22, 2012 3.506 3.514 3.358 3.381 7,107 -0.12(-3.46%)
May 21, 2012 3.693 3.701 3.392 3.502 7,967 +0.13(+3.77%)
May 18, 2012 3.693 3.904 3.319 3.375 26,877 -0.15(-4.19%)
May 17, 2012 3.123 3.903 2.976 3.522 23,778 +0.60(+20.61%)
May 15, 2012 2.866 2.920 2.920 2.920 5,506 -0.11(-3.61%)
May 09, 2012 3.006 3.030 3.030 3.030 512 +0.07(+2.37%)
May 08, 2012 2.936 2.959 2.936 2.959 1,921 +0.16(+5.87%)
May 07, 2012 2.975 2.975 2.733 2.795 6,787 -0.02(-0.83%)
May 04, 2012 3.037 3.092 2.819 2.819 1,985 -0.11(-3.73%)
May 03, 2012 2.991 3.280 2.928 2.928 4,226 -0.12(-4.09%)
May 02, 2012 2.991 3.162 2.991 3.053 9,336 +0.06(+2.09%)
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.