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

Kingstone Cos Inc (NQ: KINS )

4.790 UNCHANGED
Streaming Delayed Price Updated: 9:30 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 (%)
Aug 30, 2019 7.482 7.546 7.390 7.400 69,972 -0.08(-1.10%)
Aug 29, 2019 7.482 7.528 7.308 7.482 34,839 +0.02(+0.28%)
Aug 28, 2019 7.334 7.525 7.334 7.461 25,000 +0.06(+0.86%)
Aug 27, 2019 7.425 7.616 7.271 7.398 30,548 -0.01(-0.12%)
Aug 26, 2019 7.307 7.434 7.243 7.407 31,338 +0.12(+1.62%)
Aug 23, 2019 7.325 7.398 7.180 7.289 34,593 -0.04(-0.50%)
Aug 22, 2019 7.443 7.461 7.280 7.325 43,695 -0.06(-0.86%)
Aug 21, 2019 7.352 7.443 7.271 7.389 16,581 +0.04(+0.49%)
Aug 20, 2019 7.361 7.443 7.189 7.352 29,272 -0.07(-0.98%)
Aug 19, 2019 7.425 7.470 7.298 7.425 27,904 +0.12(+1.61%)
Aug 16, 2019 7.171 7.525 7.171 7.307 35,804 +0.16(+2.29%)
Aug 15, 2019 7.098 7.234 6.944 7.144 63,450 +0.04(+0.51%)
Aug 14, 2019 7.098 7.171 6.998 7.107 59,983 -0.10(-1.39%)
Aug 13, 2019 7.135 7.289 7.026 7.207 64,765 +0.04(+0.51%)
Aug 12, 2019 7.171 7.198 7.026 7.171 53,141 +0.04(+0.51%)
Aug 09, 2019 7.080 7.162 6.835 7.135 89,457 +0.04(+0.51%)
Aug 08, 2019 7.225 7.498 7.098 7.098 34,412 -0.12(-1.64%)
Aug 07, 2019 6.962 7.325 6.808 7.216 62,147 +0.21(+2.98%)
Aug 06, 2019 7.198 7.234 6.880 7.007 181,898 -0.22(-3.02%)
Aug 05, 2019 7.534 7.588 7.080 7.225 236,207 -0.41(-5.35%)
Aug 02, 2019 7.570 7.652 7.498 7.634 46,711 +0.00(+0.00%)
Aug 01, 2019 7.679 7.697 7.552 7.634 56,093 -0.06(-0.83%)
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%)
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.