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

Kingstone Cos Inc (NQ: KINS )

4.800 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Oct 31, 2022 2.210 2.322 2.140 2.140 19,923 -0.17(-7.36%)
Oct 28, 2022 2.455 2.455 2.310 2.310 6,547 -0.09(-3.75%)
Oct 27, 2022 2.480 2.482 2.400 2.400 12,925 -0.05(-2.04%)
Oct 26, 2022 2.490 2.550 2.450 2.450 3,802 +0.00(+0.00%)
Oct 25, 2022 2.600 2.618 2.420 2.450 39,437 -0.14(-5.41%)
Oct 24, 2022 2.590 2.600 2.570 2.590 6,823 +0.01(+0.39%)
Oct 21, 2022 2.550 2.600 2.510 2.580 11,401 +0.01(+0.51%)
Oct 20, 2022 2.590 2.590 2.520 2.567 25,255 -0.02(-0.70%)
Oct 19, 2022 2.590 2.600 2.550 2.585 37,717 +0.00(+0.19%)
Oct 18, 2022 2.580 2.590 2.440 2.580 42,424 +0.02(+0.78%)
Oct 17, 2022 2.660 2.660 2.550 2.560 6,419 -0.03(-1.16%)
Oct 14, 2022 2.550 2.590 2.500 2.590 4,259 +0.02(+0.78%)
Oct 13, 2022 2.550 2.600 2.550 2.570 15,394 -0.01(-0.19%)
Oct 12, 2022 2.670 2.670 2.560 2.575 7,822 -0.03(-1.34%)
Oct 11, 2022 2.570 2.650 2.570 2.610 19,440 +0.00(+0.00%)
Oct 10, 2022 2.610 2.617 2.550 2.610 4,542 +0.01(+0.38%)
Oct 07, 2022 2.560 2.640 2.560 2.600 6,721 +0.00(+0.00%)
Oct 06, 2022 2.620 2.680 2.550 2.600 16,018 -0.02(-0.76%)
Oct 05, 2022 2.590 2.670 2.590 2.620 6,327 -0.02(-0.76%)
Oct 04, 2022 2.690 2.775 2.640 2.640 17,846 +0.00(+0.00%)
Oct 03, 2022 2.700 2.780 2.580 2.640 107,838 -0.02(-0.75%)
Sep 30, 2022 2.660 2.725 2.660 2.660 11,508 -0.05(-1.85%)
Sep 29, 2022 2.730 2.749 2.660 2.710 8,067 +0.00(+0.00%)
Sep 28, 2022 2.660 2.790 2.660 2.710 20,103 +0.02(+0.68%)
Sep 27, 2022 2.770 2.783 2.660 2.692 13,156 +0.03(+1.19%)
Sep 26, 2022 2.660 2.700 2.620 2.660 8,053 -0.05(-1.77%)
Sep 23, 2022 2.810 2.837 2.670 2.708 18,160 -0.23(-7.89%)
Sep 22, 2022 3.010 3.010 2.920 2.940 2,036 -0.05(-1.67%)
Sep 21, 2022 3.020 3.200 2.950 2.990 7,901 -0.01(-0.33%)
Sep 20, 2022 3.340 3.380 2.991 3.000 35,638 -0.39(-11.50%)
Sep 19, 2022 3.395 3.413 3.310 3.390 3,869 +0.02(+0.59%)
Sep 16, 2022 3.250 3.570 3.180 3.370 58,508 +0.09(+2.74%)
Sep 15, 2022 3.330 3.392 3.270 3.280 9,424 -0.05(-1.50%)
Sep 14, 2022 3.610 3.610 3.330 3.330 14,932 -0.20(-5.67%)
Sep 13, 2022 3.540 3.640 3.300 3.530 36,295 -0.01(-0.28%)
Sep 12, 2022 3.600 3.650 3.540 3.540 4,481 -0.06(-1.67%)
Sep 09, 2022 3.620 3.630 3.540 3.600 11,553 +0.00(+0.00%)
Sep 08, 2022 3.603 3.668 3.510 3.600 7,058 +0.05(+1.41%)
Sep 07, 2022 3.600 3.770 3.530 3.550 29,691 -0.07(-1.93%)
Sep 06, 2022 3.800 3.900 3.610 3.620 7,298 -0.10(-2.69%)
Sep 02, 2022 3.920 3.920 3.720 3.720 6,260 -0.21(-5.34%)
Sep 01, 2022 3.870 3.940 3.870 3.930 3,888 +0.00(+0.00%)
Aug 31, 2022 3.890 3.967 3.890 3.930 6,942 +0.03(+0.77%)
Aug 30, 2022 3.930 3.980 3.900 3.900 7,748 -0.01(-0.26%)
Aug 29, 2022 3.861 3.920 3.692 3.910 31,633 +0.08(+2.07%)
Aug 26, 2022 3.851 3.940 3.801 3.831 20,129 -0.02(-0.51%)
Aug 25, 2022 3.811 3.959 3.781 3.851 39,057 +0.06(+1.57%)
Aug 24, 2022 3.762 3.801 3.672 3.791 9,608 +0.04(+1.11%)
Aug 23, 2022 3.861 3.940 3.682 3.750 9,894 -0.11(-2.87%)
Aug 22, 2022 3.762 3.900 3.762 3.861 10,889 +0.05(+1.30%)
Aug 19, 2022 3.861 3.880 3.791 3.811 5,734 -0.06(-1.53%)
Aug 18, 2022 3.861 3.900 3.692 3.870 13,368 +0.10(+2.62%)
Aug 17, 2022 3.742 3.771 3.672 3.771 8,049 +0.03(+0.79%)
Aug 16, 2022 3.959 4.009 3.712 3.742 22,561 -0.22(-5.50%)
Aug 15, 2022 3.900 4.034 3.900 3.959 11,423 -0.06(-1.48%)
Aug 12, 2022 3.940 4.019 3.788 4.019 55,869 -0.02(-0.49%)
Aug 11, 2022 4.157 4.182 4.019 4.039 33,671 -0.16(-3.77%)
Aug 10, 2022 4.514 4.524 4.177 4.197 24,395 -0.32(-7.02%)
Aug 09, 2022 4.316 4.553 4.167 4.514 56,706 +0.28(+6.54%)
Aug 08, 2022 3.494 4.237 3.494 4.237 41,928 +0.76(+21.94%)
Aug 05, 2022 3.465 3.494 3.425 3.474 92,685 +0.02(+0.54%)
Aug 04, 2022 3.455 3.465 3.415 3.456 9,915 +0.03(+0.90%)
Aug 03, 2022 3.484 3.484 3.415 3.425 8,374 -0.04(-1.14%)
Aug 02, 2022 3.465 3.465 3.306 3.465 8,843 +0.00(+0.00%)
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.