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 29, 2019 7.026 7.137 7.026 7.036 7,482 -0.09(-1.29%)
Nov 27, 2019 7.128 7.156 7.008 7.128 16,809 +0.06(+0.82%)
Nov 26, 2019 7.034 7.107 7.025 7.070 24,281 +0.00(+0.00%)
Nov 25, 2019 7.034 7.180 7.025 7.070 22,708 +0.04(+0.52%)
Nov 22, 2019 7.153 7.162 7.034 7.034 33,674 -0.15(-2.04%)
Nov 21, 2019 7.098 7.180 6.970 7.180 27,111 +0.15(+2.08%)
Nov 20, 2019 7.079 7.198 6.997 7.034 57,708 -0.11(-1.54%)
Nov 19, 2019 7.052 7.235 7.006 7.143 27,191 +0.09(+1.30%)
Nov 18, 2019 7.043 7.153 6.970 7.052 47,107 +0.10(+1.45%)
Nov 15, 2019 7.098 7.198 6.951 6.951 24,052 -0.14(-1.94%)
Nov 14, 2019 7.235 7.271 7.043 7.089 62,355 -0.20(-2.76%)
Nov 13, 2019 7.198 7.290 7.134 7.290 30,108 +0.05(+0.63%)
Nov 12, 2019 7.171 7.610 7.101 7.244 102,921 -0.84(-10.41%)
Nov 11, 2019 8.003 8.086 7.903 8.086 41,063 +0.05(+0.57%)
Nov 08, 2019 7.985 8.058 7.866 8.040 39,031 -0.04(-0.45%)
Nov 07, 2019 8.086 8.086 7.907 8.076 13,622 -0.01(-0.11%)
Nov 06, 2019 8.076 8.186 8.012 8.086 13,702 +0.05(+0.68%)
Nov 05, 2019 7.985 8.182 7.945 8.031 20,599 +0.11(+1.39%)
Nov 04, 2019 7.738 7.935 7.738 7.921 29,755 +0.19(+2.49%)
Nov 01, 2019 7.445 7.775 7.445 7.729 39,905 +0.35(+4.71%)
Oct 31, 2019 7.317 7.400 7.253 7.381 29,503 +0.10(+1.38%)
Oct 30, 2019 7.372 7.372 7.226 7.281 62,397 -0.04(-0.50%)
Oct 29, 2019 7.363 7.363 7.317 7.317 21,069 -0.05(-0.62%)
Oct 28, 2019 7.436 7.445 7.317 7.363 27,336 -0.08(-1.11%)
Oct 25, 2019 7.427 7.472 7.336 7.445 34,548 -0.05(-0.61%)
Oct 24, 2019 7.473 7.500 7.436 7.491 14,447 -0.01(-0.12%)
Oct 23, 2019 7.454 7.528 7.445 7.500 13,089 +0.02(+0.24%)
Oct 22, 2019 7.601 7.686 7.418 7.482 32,636 -0.13(-1.68%)
Oct 21, 2019 7.683 7.692 7.464 7.610 29,024 -0.01(-0.12%)
Oct 18, 2019 7.875 7.875 7.619 7.619 18,039 -0.21(-2.69%)
Oct 17, 2019 7.683 7.884 7.646 7.829 28,961 +0.12(+1.54%)
Oct 16, 2019 7.637 7.732 7.592 7.711 37,120 +0.07(+0.96%)
Oct 15, 2019 7.656 7.689 7.564 7.637 30,356 -0.06(-0.83%)
Oct 14, 2019 7.811 7.811 7.610 7.701 28,950 -0.19(-2.43%)
Oct 11, 2019 7.733 7.893 7.733 7.893 10,495 +0.20(+2.62%)
Oct 10, 2019 7.839 7.839 7.683 7.692 37,667 -0.14(-1.75%)
Oct 09, 2019 7.903 7.923 7.829 7.829 7,165 +0.04(+0.47%)
Oct 08, 2019 7.646 7.848 7.637 7.793 26,539 +0.04(+0.47%)
Oct 07, 2019 7.573 7.802 7.509 7.756 45,269 +0.25(+3.29%)
Oct 04, 2019 7.509 7.671 7.445 7.509 36,297 +0.05(+0.67%)
Oct 03, 2019 7.546 7.637 7.427 7.460 11,287 -0.03(-0.42%)
Oct 02, 2019 7.720 7.775 7.491 7.491 23,436 -0.26(-3.31%)
Oct 01, 2019 7.775 7.912 7.674 7.747 19,123 -0.05(-0.59%)
Sep 30, 2019 7.866 7.875 7.681 7.793 36,733 -0.09(-1.16%)
Sep 27, 2019 7.976 8.021 7.839 7.884 13,010 -0.12(-1.49%)
Sep 26, 2019 7.939 8.003 7.837 8.003 11,673 +0.13(+1.63%)
Sep 25, 2019 7.912 8.076 7.775 7.875 38,990 -0.10(-1.26%)
Sep 24, 2019 7.957 7.987 7.866 7.976 14,380 +0.04(+0.46%)
Sep 23, 2019 8.140 8.159 7.811 7.939 40,700 -0.21(-2.58%)
Sep 20, 2019 8.195 8.250 8.058 8.150 30,722 -0.04(-0.45%)
Sep 19, 2019 8.332 8.442 8.186 8.186 33,520 -0.07(-0.89%)
Sep 18, 2019 8.131 8.438 8.082 8.259 51,943 +0.21(+2.61%)
Sep 17, 2019 7.930 8.204 7.839 8.049 37,076 -0.09(-1.12%)
Sep 16, 2019 8.086 8.342 8.040 8.140 16,809 +0.05(+0.68%)
Sep 13, 2019 8.433 8.534 8.086 8.086 82,873 -0.31(-3.70%)
Sep 12, 2019 8.378 8.415 8.159 8.396 31,566 +0.07(+0.88%)
Sep 11, 2019 8.067 8.323 8.031 8.323 43,502 +0.32(+4.00%)
Sep 10, 2019 7.957 8.067 7.884 8.003 21,808 +0.05(+0.57%)
Sep 09, 2019 7.528 7.957 7.528 7.957 41,495 +0.43(+5.71%)
Sep 06, 2019 7.436 7.573 7.436 7.528 19,788 +0.03(+0.37%)
Sep 05, 2019 7.409 7.500 7.372 7.500 42,395 +0.10(+1.36%)
Sep 04, 2019 7.445 7.491 7.336 7.400 20,143 -0.05(-0.74%)
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.