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

Kingstone Cos Inc (NQ: KINS )

4.680 -0.160 (-3.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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, 2020 5.068 5.128 4.992 5.068 9,483 -0.04(-0.74%)
Jul 30, 2020 4.927 5.321 4.927 5.105 47,608 +0.17(+3.42%)
Jul 29, 2020 5.086 5.152 4.936 4.936 10,271 -0.13(-2.59%)
Jul 28, 2020 5.077 5.105 4.927 5.068 57,600 +0.09(+1.89%)
Jul 27, 2020 4.880 5.030 4.880 4.974 52,400 +0.03(+0.57%)
Jul 24, 2020 4.955 4.955 4.889 4.946 40,280 +0.02(+0.38%)
Jul 23, 2020 5.030 5.086 4.899 4.927 14,509 -0.16(-3.14%)
Jul 22, 2020 5.011 5.204 4.936 5.086 8,555 +0.04(+0.74%)
Jul 21, 2020 4.964 5.096 4.964 5.049 13,264 +0.09(+1.89%)
Jul 20, 2020 4.814 5.049 4.814 4.955 16,866 +0.14(+2.92%)
Jul 17, 2020 4.786 5.002 4.777 4.814 11,188 -0.08(-1.54%)
Jul 16, 2020 5.086 5.114 4.889 4.889 9,586 -0.15(-2.98%)
Jul 15, 2020 4.908 5.128 4.908 5.039 14,045 +0.18(+3.67%)
Jul 14, 2020 4.917 4.917 4.767 4.861 36,987 +0.07(+1.37%)
Jul 13, 2020 4.795 4.880 4.739 4.795 55,899 -0.02(-0.39%)
Jul 10, 2020 4.645 4.833 4.448 4.814 42,091 +0.12(+2.60%)
Jul 09, 2020 4.908 5.077 4.692 4.692 75,664 -0.24(-4.94%)
Jul 08, 2020 4.758 4.974 4.401 4.936 108,664 +0.22(+4.57%)
Jul 07, 2020 4.223 4.889 4.223 4.720 168,227 +0.58(+14.06%)
Jul 06, 2020 4.092 4.242 4.092 4.138 46,084 +0.06(+1.38%)
Jul 02, 2020 4.242 4.242 4.082 4.082 10,123 -0.05(-1.14%)
Jul 01, 2020 4.138 4.178 4.083 4.129 23,299 -0.02(-0.45%)
Jun 30, 2020 4.110 4.223 4.106 4.148 34,177 -0.02(-0.45%)
Jun 29, 2020 4.326 4.326 4.054 4.167 20,375 -0.13(-3.06%)
Jun 26, 2020 4.129 4.298 4.016 4.298 22,910 +0.16(+3.86%)
Jun 25, 2020 4.073 4.223 4.055 4.138 25,625 +0.02(+0.46%)
Jun 24, 2020 4.195 4.215 4.092 4.120 13,914 -0.12(-2.88%)
Jun 23, 2020 4.382 4.382 4.157 4.242 27,104 -0.05(-1.09%)
Jun 22, 2020 4.373 4.373 4.270 4.289 22,165 -0.16(-3.59%)
Jun 19, 2020 4.458 4.500 4.321 4.448 79,814 -0.01(-0.21%)
Jun 18, 2020 4.448 4.495 4.345 4.458 14,140 +0.00(+0.00%)
Jun 17, 2020 4.373 4.598 4.279 4.458 42,225 -0.18(-3.85%)
Jun 16, 2020 4.411 4.692 4.411 4.636 21,449 +0.27(+6.24%)
Jun 15, 2020 4.439 4.448 4.242 4.364 24,365 -0.06(-1.27%)
Jun 12, 2020 4.289 4.448 4.251 4.420 8,418 +0.27(+6.56%)
Jun 11, 2020 4.467 4.692 4.035 4.148 31,018 -0.37(-8.11%)
Jun 10, 2020 4.739 4.748 4.486 4.514 8,794 -0.18(-3.80%)
Jun 09, 2020 4.917 4.917 4.561 4.692 10,158 -0.24(-4.94%)
Jun 08, 2020 4.533 5.011 4.533 4.936 40,257 +0.38(+8.45%)
Jun 05, 2020 4.176 4.551 4.122 4.551 52,641 +0.39(+9.48%)
Jun 04, 2020 4.101 4.167 4.056 4.157 137,232 +0.06(+1.37%)
Jun 03, 2020 4.035 4.129 4.035 4.101 23,115 +0.12(+3.07%)
Jun 02, 2020 4.035 4.045 3.970 3.979 12,211 -0.06(-1.40%)
Jun 01, 2020 4.157 4.195 4.035 4.035 33,383 -0.09(-2.27%)
May 29, 2020 3.848 4.168 3.848 4.129 44,862 +0.35(+9.18%)
May 28, 2020 4.307 4.307 3.763 3.782 40,368 -0.51(-11.82%)
May 27, 2020 4.382 4.382 4.242 4.289 4,222 +0.04(+0.88%)
May 26, 2020 4.205 4.354 4.196 4.251 31,639 +0.11(+2.70%)
May 22, 2020 4.177 4.186 4.093 4.140 15,371 -0.05(-1.11%)
May 21, 2020 4.112 4.251 4.047 4.186 49,155 +0.11(+2.62%)
May 20, 2020 4.135 4.172 4.056 4.079 105,713 +0.13(+3.18%)
May 19, 2020 4.475 4.475 3.954 3.954 49,994 -0.32(-7.41%)
May 18, 2020 3.861 4.270 3.861 4.270 42,131 +0.40(+10.47%)
May 15, 2020 3.907 3.954 3.768 3.865 42,567 -0.03(-0.84%)
May 14, 2020 3.768 3.898 3.721 3.898 33,922 +0.12(+3.20%)
May 13, 2020 3.851 3.991 3.749 3.777 49,870 -0.31(-7.52%)
May 12, 2020 4.263 4.263 3.823 4.084 100,218 -0.31(-6.99%)
May 11, 2020 4.391 4.512 4.382 4.391 17,135 -0.09(-2.07%)
May 08, 2020 4.484 4.558 4.177 4.484 54,499 -0.03(-0.62%)
May 07, 2020 4.521 4.679 4.372 4.512 18,681 -0.03(-0.61%)
May 06, 2020 4.549 4.642 4.419 4.540 20,391 -0.02(-0.39%)
May 05, 2020 4.540 4.651 4.484 4.558 28,649 +0.05(+1.01%)
May 04, 2020 4.307 4.577 4.307 4.512 21,348 +0.23(+5.43%)
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.