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: 4:00 PM EDT, Jun 5, 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 (%)
Sep 29, 2023 1.610 1.790 1.558 1.790 13,310 +0.18(+11.18%)
Sep 28, 2023 1.520 1.630 1.510 1.610 15,312 +0.01(+0.63%)
Sep 27, 2023 1.800 1.800 1.580 1.600 12,576 -0.22(-12.09%)
Sep 26, 2023 1.790 1.825 1.780 1.820 7,153 -0.05(-2.67%)
Sep 25, 2023 1.760 1.870 1.855 1.870 9,587 +0.13(+7.47%)
Sep 22, 2023 1.730 1.770 1.730 1.740 9,241 +0.02(+1.16%)
Sep 21, 2023 1.680 1.720 1.660 1.720 2,290 +0.00(+0.00%)
Sep 20, 2023 1.949 1.949 1.700 1.720 11,898 -0.04(-2.27%)
Sep 19, 2023 1.830 1.830 1.700 1.760 7,473 +0.05(+2.92%)
Sep 18, 2023 1.730 1.730 1.680 1.710 22,008 -0.04(-2.29%)
Sep 15, 2023 1.730 1.810 1.680 1.750 32,891 +0.01(+0.57%)
Sep 14, 2023 1.790 1.790 1.670 1.740 42,753 +0.02(+1.16%)
Sep 13, 2023 1.850 1.860 1.720 1.720 20,059 -0.13(-7.03%)
Sep 12, 2023 1.840 1.895 1.790 1.850 17,760 +0.04(+2.21%)
Sep 11, 2023 1.630 1.870 1.630 1.810 41,983 +0.19(+11.73%)
Sep 08, 2023 1.630 1.720 1.580 1.620 21,129 +0.03(+1.89%)
Sep 07, 2023 1.590 1.735 1.580 1.590 25,329 +0.01(+0.63%)
Sep 06, 2023 1.630 1.765 1.580 1.580 45,925 -0.11(-6.51%)
Sep 05, 2023 1.880 1.915 1.580 1.690 96,596 -0.25(-12.89%)
Sep 01, 2023 2.002 2.002 1.890 1.940 20,994 -0.10(-4.90%)
Aug 31, 2023 2.090 2.167 2.024 2.040 30,192 +0.02(+0.99%)
Aug 30, 2023 1.950 2.020 1.950 2.020 28,801 +0.08(+4.12%)
Aug 29, 2023 1.940 2.120 1.910 1.940 52,439 -0.04(-2.02%)
Aug 28, 2023 1.930 2.000 1.930 1.980 29,613 +0.03(+1.54%)
Aug 25, 2023 1.850 2.130 1.850 1.950 73,128 +0.09(+4.84%)
Aug 24, 2023 1.780 2.000 1.750 1.860 129,931 +0.15(+8.45%)
Aug 23, 2023 1.640 1.770 1.580 1.715 76,507 +0.06(+3.31%)
Aug 22, 2023 1.780 1.780 1.620 1.660 46,452 -0.02(-1.19%)
Aug 21, 2023 1.450 1.750 1.440 1.680 150,634 +0.32(+23.53%)
Aug 18, 2023 1.335 1.445 1.335 1.360 14,113 +0.07(+5.43%)
Aug 17, 2023 1.350 1.350 1.290 1.290 30,784 -0.05(-3.73%)
Aug 16, 2023 1.320 1.370 1.319 1.340 8,920 +0.02(+1.13%)
Aug 15, 2023 1.420 1.439 1.320 1.325 22,061 -0.07(-5.36%)
Aug 14, 2023 1.340 1.490 1.320 1.400 49,818 +0.06(+4.48%)
Aug 11, 2023 1.220 1.340 1.190 1.340 42,006 +0.17(+14.53%)
Aug 10, 2023 1.160 1.170 1.145 1.170 9,867 +0.05(+4.46%)
Aug 09, 2023 1.090 1.190 1.090 1.120 29,525 +0.05(+4.67%)
Aug 08, 2023 1.045 1.085 1.045 1.070 5,993 +0.00(+0.00%)
Aug 07, 2023 1.120 1.150 1.070 1.070 4,432 -0.03(-2.43%)
Aug 04, 2023 1.140 1.140 1.070 1.097 19,568 -0.02(-2.09%)
Aug 03, 2023 1.130 1.150 1.120 1.120 7,436 -0.01(-0.88%)
Aug 02, 2023 1.100 1.150 1.070 1.130 8,271 -0.01(-0.98%)
Aug 01, 2023 1.120 1.141 1.080 1.141 6,019 +0.00(+0.11%)
Jul 31, 2023 1.170 1.180 1.140 1.140 12,198 +0.02(+1.79%)
Jul 28, 2023 1.160 1.190 1.120 1.120 20,253 -0.02(-1.80%)
Jul 27, 2023 1.160 1.216 1.130 1.141 12,038 -0.04(-3.35%)
Jul 26, 2023 1.180 1.200 1.140 1.180 11,505 +0.00(+0.00%)
Jul 25, 2023 1.160 1.225 1.160 1.180 2,118 +0.00(+0.00%)
Jul 24, 2023 1.170 1.230 1.170 1.180 28,331 -0.01(-0.84%)
Jul 21, 2023 1.230 1.250 1.190 1.190 10,895 -0.03(-2.06%)
Jul 20, 2023 1.245 1.245 1.200 1.215 6,309 +0.01(+0.41%)
Jul 19, 2023 1.200 1.245 1.185 1.210 13,167 +0.00(+0.00%)
Jul 18, 2023 1.220 1.260 1.200 1.210 4,345 +0.05(+4.31%)
Jul 17, 2023 1.150 1.200 1.140 1.160 18,170 -0.08(-6.07%)
Jul 14, 2023 1.230 1.235 1.174 1.235 4,734 +0.02(+1.23%)
Jul 13, 2023 1.210 1.270 1.200 1.220 8,533 -0.01(-0.81%)
Jul 12, 2023 1.240 1.300 1.210 1.230 5,095 -0.03(-2.38%)
Jul 11, 2023 1.240 1.280 1.190 1.260 15,310 +0.00(+0.00%)
Jul 10, 2023 1.390 1.390 1.260 1.260 9,113 -0.04(-3.08%)
Jul 07, 2023 1.320 1.350 1.300 1.300 5,048 -0.05(-3.70%)
Jul 06, 2023 1.290 1.350 1.220 1.350 8,563 +0.06(+4.65%)
Jul 05, 2023 1.350 1.350 1.280 1.290 4,126 -0.02(-1.53%)
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.