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

Kingstone Cos Inc (NQ: KINS )

9.580 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2015 6.750 7.019 6.750 6.957 7,448 +0.12(+1.69%)
Aug 28, 2015 6.957 7.089 6.833 6.841 21,323 -0.19(-2.77%)
Aug 27, 2015 7.040 7.089 6.886 7.036 27,938 +0.08(+1.13%)
Aug 26, 2015 7.056 7.056 6.677 6.957 28,368 +0.01(+0.12%)
Aug 25, 2015 7.056 7.056 6.883 6.949 10,992 +0.11(+1.56%)
Aug 24, 2015 6.685 6.842 6.339 6.842 32,041 -0.07(-0.95%)
Aug 21, 2015 7.006 7.006 6.850 6.907 16,256 -0.12(-1.76%)
Aug 20, 2015 7.138 7.142 6.915 7.031 15,645 -0.09(-1.27%)
Aug 19, 2015 7.058 7.154 7.048 7.122 16,012 +0.12(+1.76%)
Aug 18, 2015 7.023 7.319 6.949 6.998 19,636 +0.02(+0.35%)
Aug 17, 2015 6.687 6.998 6.612 6.973 53,626 +0.25(+3.67%)
Aug 14, 2015 6.628 6.726 6.578 6.726 23,819 +0.10(+1.49%)
Aug 13, 2015 6.792 6.842 6.504 6.628 107,500 +0.27(+4.27%)
Aug 12, 2015 6.339 6.364 6.339 6.356 20,585 +0.07(+1.18%)
Aug 11, 2015 6.397 6.397 6.282 6.282 7,189 -0.06(-0.91%)
Aug 10, 2015 6.348 6.457 6.298 6.339 12,508 +0.05(+0.79%)
Aug 07, 2015 6.339 6.357 6.265 6.290 11,574 -0.00(-0.07%)
Aug 06, 2015 6.311 6.356 6.265 6.294 4,068 -0.06(-0.97%)
Aug 05, 2015 6.381 6.381 6.339 6.356 4,577 +0.07(+1.05%)
Aug 04, 2015 6.313 6.313 6.290 6.290 935 +0.02(+0.26%)
Aug 03, 2015 6.220 6.274 6.220 6.274 2,577 -0.05(-0.78%)
Jul 31, 2015 6.241 6.331 6.205 6.323 3,607 +0.13(+2.13%)
Jul 30, 2015 6.315 6.315 6.191 6.191 11,869 -0.02(-0.40%)
Jul 29, 2015 6.331 6.331 6.183 6.216 40,859 -0.04(-0.66%)
Jul 28, 2015 6.290 6.364 6.257 6.257 3,795 +0.02(+0.36%)
Jul 27, 2015 6.257 6.352 6.235 6.235 18,661 -0.06(-0.88%)
Jul 24, 2015 6.274 6.290 6.191 6.290 7,667 -0.03(-0.52%)
Jul 23, 2015 6.323 6.323 6.323 6.323 437 -0.02(-0.26%)
Jul 22, 2015 6.366 6.438 6.331 6.339 8,835 -0.10(-1.54%)
Jul 21, 2015 6.323 6.578 6.323 6.438 11,917 +0.12(+1.82%)
Jul 20, 2015 6.257 6.323 6.257 6.323 1,462 -0.01(-0.13%)
Jul 17, 2015 6.230 6.339 6.230 6.331 8,110 +0.04(+0.65%)
Jul 16, 2015 6.208 6.290 6.208 6.290 1,275 +0.06(+0.92%)
Jul 15, 2015 6.233 6.233 6.199 6.232 7,076 -0.02(-0.26%)
Jul 14, 2015 6.339 6.364 6.216 6.249 26,404 -0.07(-1.04%)
Jul 13, 2015 6.249 6.315 6.175 6.315 14,322 +0.07(+1.04%)
Jul 10, 2015 6.257 6.331 6.249 6.250 2,168 +0.06(+0.94%)
Jul 09, 2015 6.191 6.243 6.191 6.191 4,458 -0.01(-0.20%)
Jul 08, 2015 6.208 6.292 6.191 6.204 6,000 -0.00(-0.07%)
Jul 06, 2015 6.224 6.208 6.208 6.208 86 +0.03(+0.53%)
Jul 02, 2015 6.274 6.175 6.175 6.175 8,016 +0.00(+0.00%)
Jul 01, 2015 6.265 6.286 6.175 6.175 11,303 -0.08(-1.32%)
Jun 30, 2015 6.208 6.315 6.208 6.257 1,000 +0.00(+0.00%)
Jun 29, 2015 6.266 6.269 6.257 6.257 4,322 +0.03(+0.53%)
Jun 26, 2015 6.265 6.265 6.224 6.224 5,526 +0.02(+0.29%)
Jun 25, 2015 6.265 6.265 6.199 6.206 7,920 -0.01(-0.16%)
Jun 24, 2015 6.339 6.339 6.216 6.216 17,388 -0.06(-0.92%)
Jun 23, 2015 6.280 6.298 6.265 6.274 2,672 +0.00(+0.00%)
Jun 22, 2015 6.257 6.339 6.257 6.274 3,891 +0.01(+0.13%)
Jun 19, 2015 6.257 6.265 6.257 6.265 1,404 +0.02(+0.26%)
Jun 18, 2015 6.339 6.339 6.249 6.249 6,849 -0.05(-0.78%)
Jun 17, 2015 6.306 6.306 6.249 6.298 1,100 +0.04(+0.66%)
Jun 16, 2015 6.298 6.348 6.257 6.257 9,020 +0.02(+0.26%)
Jun 15, 2015 6.257 6.257 6.224 6.241 13,162 -0.02(-0.26%)
Jun 12, 2015 6.290 6.290 6.257 6.257 5,003 +0.10(+1.60%)
Jun 11, 2015 6.134 6.257 6.117 6.158 12,977 -0.06(-0.93%)
Jun 10, 2015 6.134 6.216 6.134 6.216 6,804 +0.05(+0.80%)
Jun 09, 2015 6.216 6.235 6.108 6.167 29,069 -0.08(-1.32%)
Jun 08, 2015 6.298 6.298 6.208 6.249 15,946 -0.04(-0.62%)
Jun 05, 2015 6.183 6.298 6.183 6.288 26,166 +0.14(+2.24%)
Jun 04, 2015 6.191 6.191 6.150 6.150 6,919 +0.05(+0.81%)
Jun 03, 2015 6.134 6.125 6.125 6.101 10,463 -0.02(-0.40%)
Jun 02, 2015 6.068 6.167 6.068 6.125 12,442 +0.02(+0.40%)
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.