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 (%)
Jul 31, 2014 5.456 5.528 5.456 5.496 7,506 +0.03(+0.59%)
Jul 30, 2014 5.496 5.500 5.464 5.464 9,490 -0.07(-1.30%)
Jul 29, 2014 5.593 5.601 5.536 5.536 4,379 -0.05(-0.96%)
Jul 28, 2014 5.480 5.590 5.536 5.590 1,608 +0.05(+0.97%)
Jul 25, 2014 5.601 5.601 5.464 5.536 18,618 -0.03(-0.58%)
Jul 24, 2014 5.480 5.568 5.480 5.568 9,260 +0.09(+1.55%)
Jul 23, 2014 5.512 5.536 5.483 5.483 11,800 -0.02(-0.38%)
Jul 22, 2014 5.617 5.617 5.496 5.504 9,616 -0.08(-1.44%)
Jul 21, 2014 5.673 5.761 5.576 5.584 5,640 +0.01(+0.14%)
Jul 18, 2014 5.610 5.649 5.576 5.576 2,533 -0.06(-1.14%)
Jul 17, 2014 5.552 5.641 5.552 5.641 6,811 +0.09(+1.59%)
Jul 16, 2014 5.617 5.617 5.544 5.552 16,126 -0.06(-1.14%)
Jul 15, 2014 5.777 5.777 5.536 5.617 12,125 -0.14(-2.51%)
Jul 14, 2014 5.609 5.785 5.609 5.761 3,647 +0.22(+4.06%)
Jul 11, 2014 5.584 5.649 5.536 5.536 6,634 -0.06(-1.00%)
Jul 10, 2014 5.584 5.633 5.584 5.593 4,778 +0.01(+0.14%)
Jul 09, 2014 5.593 5.737 5.496 5.584 39,934 +0.09(+1.61%)
Jul 08, 2014 5.528 5.528 5.416 5.496 16,498 -0.03(-0.58%)
Jul 07, 2014 5.280 5.528 5.256 5.528 40,305 +0.15(+2.84%)
Jul 03, 2014 5.247 5.376 5.376 5.376 4,611 +0.03(+0.60%)
Jul 02, 2014 5.264 5.376 5.264 5.344 8,078 +0.09(+1.68%)
Jul 01, 2014 5.352 5.352 5.239 5.256 11,109 -0.10(-1.80%)
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%)
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.