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

Kingstone Cos Inc (NQ: KINS )

4.760 -0.030 (-0.63%)
Streaming Delayed Price Updated: 11:01 AM EDT, Jun 6, 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, 2019 7.915 8.024 7.625 7.697 38,182 -0.16(-2.08%)
Jul 30, 2019 7.498 7.861 7.498 7.861 44,779 +0.34(+4.59%)
Jul 29, 2019 7.652 7.806 7.470 7.516 53,583 -0.09(-1.19%)
Jul 26, 2019 7.625 7.870 7.596 7.606 41,533 +0.02(+0.24%)
Jul 25, 2019 7.552 7.715 7.534 7.588 58,338 +0.02(+0.24%)
Jul 24, 2019 7.479 7.697 7.434 7.570 54,590 +0.05(+0.60%)
Jul 23, 2019 7.606 7.670 7.446 7.525 84,046 -0.07(-0.96%)
Jul 22, 2019 8.060 8.219 7.579 7.597 97,642 -0.44(-5.42%)
Jul 19, 2019 7.960 8.033 7.897 8.033 66,872 +0.11(+1.37%)
Jul 18, 2019 8.088 8.110 7.852 7.924 66,814 -0.13(-1.58%)
Jul 17, 2019 8.151 8.292 8.051 8.051 160,389 -0.05(-0.56%)
Jul 16, 2019 8.042 8.206 8.042 8.097 129,642 +0.10(+1.25%)
Jul 15, 2019 7.988 8.187 7.933 7.997 48,505 +0.02(+0.23%)
Jul 12, 2019 7.955 8.060 7.762 7.979 57,177 +0.02(+0.23%)
Jul 11, 2019 8.097 8.142 7.915 7.960 68,726 -0.14(-1.68%)
Jul 10, 2019 8.296 8.296 8.079 8.097 64,250 -0.17(-2.09%)
Jul 09, 2019 8.396 8.614 8.124 8.269 71,315 -0.15(-1.83%)
Jul 08, 2019 8.215 8.460 8.124 8.423 106,051 +0.27(+3.34%)
Jul 05, 2019 8.342 8.342 8.128 8.151 28,754 -0.25(-3.02%)
Jul 03, 2019 8.215 8.460 8.206 8.405 44,948 +0.15(+1.87%)
Jul 02, 2019 8.124 8.260 8.106 8.251 56,074 +0.19(+2.36%)
Jul 01, 2019 7.933 8.088 7.806 8.060 81,606 +0.21(+2.66%)
Jun 28, 2019 7.688 8.042 7.688 7.852 1,222,654 +0.29(+3.84%)
Jun 27, 2019 7.316 7.679 7.316 7.561 115,997 +0.28(+3.87%)
Jun 26, 2019 7.770 7.824 7.271 7.280 100,583 -0.44(-5.76%)
Jun 25, 2019 7.852 7.897 7.652 7.724 51,596 -0.14(-1.73%)
Jun 24, 2019 8.169 8.169 7.724 7.861 58,564 -0.31(-3.78%)
Jun 21, 2019 8.487 8.510 8.115 8.169 130,219 -0.35(-4.15%)
Jun 20, 2019 8.432 8.614 8.378 8.523 92,161 +0.15(+1.73%)
Jun 19, 2019 8.432 8.464 8.278 8.378 76,001 -0.06(-0.75%)
Jun 18, 2019 8.360 8.469 8.260 8.442 81,865 +0.08(+0.98%)
Jun 17, 2019 8.405 8.487 8.237 8.360 101,473 -0.03(-0.32%)
Jun 14, 2019 8.206 8.496 8.142 8.387 90,999 +0.17(+2.10%)
Jun 13, 2019 8.305 8.305 8.033 8.215 79,698 +0.00(+0.00%)
Jun 12, 2019 7.806 8.269 7.734 8.215 125,351 +0.39(+4.99%)
Jun 11, 2019 7.461 8.024 7.425 7.824 88,236 +0.39(+5.25%)
Jun 10, 2019 7.543 7.715 7.389 7.434 84,205 -0.11(-1.44%)
Jun 07, 2019 7.498 7.643 7.307 7.543 141,126 +0.07(+0.97%)
Jun 06, 2019 7.625 7.643 7.393 7.470 96,315 -0.17(-2.26%)
Jun 05, 2019 7.970 7.970 7.625 7.643 79,307 -0.33(-4.10%)
Jun 04, 2019 8.097 8.133 7.933 7.970 67,813 -0.12(-1.46%)
Jun 03, 2019 8.106 8.160 7.960 8.088 56,468 -0.01(-0.11%)
May 31, 2019 8.305 8.405 8.006 8.097 80,974 -0.25(-3.04%)
May 30, 2019 8.369 8.762 8.051 8.351 107,219 +0.03(+0.33%)
May 29, 2019 8.566 8.566 8.171 8.324 110,026 -0.24(-2.83%)
May 28, 2019 8.638 8.692 8.494 8.566 77,723 -0.04(-0.52%)
May 24, 2019 8.584 8.900 8.539 8.611 73,727 +0.08(+0.95%)
May 23, 2019 8.620 8.656 8.512 8.530 88,384 -0.11(-1.25%)
May 22, 2019 8.306 8.808 8.297 8.638 112,969 +0.35(+4.23%)
May 21, 2019 8.171 8.342 8.018 8.288 48,958 +0.13(+1.54%)
May 20, 2019 8.279 8.440 8.009 8.162 95,805 -0.16(-1.94%)
May 17, 2019 8.279 8.530 8.181 8.324 80,298 -0.02(-0.22%)
May 16, 2019 8.306 8.916 8.297 8.342 128,003 -0.58(-6.54%)
May 15, 2019 8.503 9.239 8.461 8.925 128,200 +0.44(+5.19%)
May 14, 2019 8.324 8.521 8.324 8.485 144,368 +0.21(+2.49%)
May 13, 2019 8.081 8.602 7.866 8.279 218,886 +0.64(+8.34%)
May 10, 2019 7.973 8.144 7.533 7.641 237,552 -0.31(-3.95%)
May 09, 2019 8.351 8.737 7.857 7.955 218,847 -0.78(-8.94%)
May 08, 2019 8.620 9.051 8.368 8.737 252,492 +0.04(+0.41%)
May 07, 2019 8.422 8.934 8.261 8.701 251,489 +0.26(+3.09%)
May 06, 2019 9.338 9.463 8.404 8.440 487,403 -1.02(-10.82%)
May 03, 2019 10.20 10.29 9.392 9.464 83,305 -0.75(-7.30%)
May 02, 2019 10.25 10.34 9.657 10.21 127,476 -0.09(-0.87%)
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.