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

Kingstone Cos Inc (NQ: KINS )

4.650 +0.180 (+4.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Nov 30, 2023 2.780 2.820 2.560 2.560 11,194 -0.12(-4.48%)
Nov 29, 2023 2.880 2.913 2.650 2.680 27,593 -0.25(-8.53%)
Nov 28, 2023 2.820 2.930 2.750 2.930 14,305 +0.18(+6.55%)
Nov 27, 2023 2.970 3.060 2.750 2.750 34,666 -0.30(-9.84%)
Nov 24, 2023 2.890 3.200 2.890 3.050 18,119 +0.05(+1.67%)
Nov 22, 2023 2.950 3.142 2.840 3.000 26,079 +0.16(+5.63%)
Nov 21, 2023 2.540 2.904 2.540 2.840 28,761 +0.22(+8.40%)
Nov 20, 2023 3.070 3.120 2.510 2.620 74,668 -0.49(-15.76%)
Nov 17, 2023 2.790 3.390 2.732 3.110 77,070 +0.52(+20.08%)
Nov 16, 2023 2.260 2.593 2.255 2.590 9,336 +0.20(+8.37%)
Nov 15, 2023 2.380 2.455 2.240 2.390 13,844 +0.08(+3.46%)
Nov 14, 2023 2.100 2.310 2.100 2.310 8,963 +0.18(+8.45%)
Nov 13, 2023 2.030 2.130 1.961 2.130 5,294 +0.04(+1.91%)
Nov 10, 2023 2.050 2.210 1.670 2.090 26,910 -0.02(-0.95%)
Nov 09, 2023 2.540 2.540 2.100 2.110 55,183 -0.28(-11.72%)
Nov 08, 2023 2.130 2.460 2.090 2.390 44,689 +0.28(+13.27%)
Nov 07, 2023 1.930 2.140 1.930 2.110 9,783 +0.08(+3.94%)
Nov 06, 2023 2.080 2.080 1.990 2.030 15,402 -0.02(-0.98%)
Nov 03, 2023 1.999 2.080 1.989 2.050 32,538 +0.00(+0.00%)
Nov 02, 2023 2.020 2.060 2.000 2.050 9,971 +0.00(+0.00%)
Nov 01, 2023 1.990 2.090 1.989 2.050 8,867 +0.09(+4.59%)
Oct 31, 2023 1.860 1.980 1.840 1.960 2,945 +0.01(+0.51%)
Oct 30, 2023 1.900 1.950 1.750 1.950 7,631 +0.01(+0.52%)
Oct 27, 2023 1.770 2.020 1.770 1.940 23,434 +0.20(+11.49%)
Oct 26, 2023 1.750 1.760 1.680 1.740 8,872 -0.06(-3.10%)
Oct 25, 2023 1.770 1.796 1.660 1.796 10,814 +0.08(+4.40%)
Oct 24, 2023 1.710 1.760 1.710 1.720 10,777 +0.00(+0.00%)
Oct 23, 2023 1.760 1.760 1.600 1.720 4,447 +0.01(+0.58%)
Oct 20, 2023 1.689 1.790 1.630 1.710 3,757 -0.07(-3.93%)
Oct 19, 2023 1.670 1.820 1.672 1.780 10,808 +0.16(+9.88%)
Oct 18, 2023 1.770 1.780 1.620 1.620 3,557 -0.18(-10.00%)
Oct 17, 2023 1.710 1.870 1.700 1.800 12,716 +0.09(+5.26%)
Oct 16, 2023 1.690 1.740 1.710 1.710 4,599 -0.01(-0.58%)
Oct 13, 2023 1.650 1.760 1.650 1.720 5,791 -0.03(-1.71%)
Oct 12, 2023 1.620 1.750 1.620 1.750 2,203 +0.03(+1.74%)
Oct 11, 2023 1.740 1.750 1.720 1.720 5,161 +0.03(+1.78%)
Oct 10, 2023 1.650 1.720 1.640 1.690 1,500 +0.04(+2.42%)
Oct 09, 2023 1.695 1.695 1.610 1.650 5,736 -0.02(-1.20%)
Oct 06, 2023 1.650 1.670 1.650 1.670 866 +0.02(+1.21%)
Oct 05, 2023 1.710 1.720 1.650 1.650 4,259 -0.03(-1.49%)
Oct 04, 2023 1.680 1.687 1.650 1.675 5,208 +0.03(+1.52%)
Oct 03, 2023 1.690 1.730 1.650 1.650 13,303 -0.10(-5.71%)
Oct 02, 2023 1.810 1.810 1.720 1.750 10,683 -0.04(-2.23%)
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%)
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.