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 (%)
Nov 30, 2022 1.030 1.030 0.9400 1.010 46,950 +0.01(+1.00%)
Nov 29, 2022 1.070 1.070 0.9900 1.000 24,779 -0.05(-4.76%)
Nov 28, 2022 0.9550 1.080 0.9301 1.050 77,017 +0.14(+15.38%)
Nov 25, 2022 0.8663 0.9399 0.8615 0.9100 14,784 -0.00(-0.01%)
Nov 23, 2022 0.8700 0.9587 0.8000 0.9101 44,850 +0.04(+4.45%)
Nov 22, 2022 0.9000 0.9578 0.8660 0.8713 53,347 -0.06(-6.31%)
Nov 21, 2022 0.9894 0.9894 0.8700 0.9300 82,396 -0.04(-4.07%)
Nov 18, 2022 0.7900 0.9899 0.7428 0.9695 739,507 +0.21(+27.16%)
Nov 17, 2022 0.7200 0.8000 0.7000 0.7624 327,175 +0.04(+5.89%)
Nov 16, 2022 0.9644 0.9644 0.6924 0.7200 770,150 -0.19(-20.86%)
Nov 15, 2022 1.620 1.620 0.8700 0.9098 927,676 -0.75(-45.03%)
Nov 14, 2022 1.835 1.835 1.620 1.655 49,715 -0.13(-7.18%)
Nov 11, 2022 1.780 1.870 1.750 1.783 93,005 +0.00(+0.17%)
Nov 10, 2022 2.120 2.145 1.700 1.780 138,547 -0.30(-14.42%)
Nov 09, 2022 2.165 2.165 2.080 2.080 15,337 -0.03(-1.42%)
Nov 08, 2022 2.160 2.175 2.090 2.110 15,574 +0.05(+2.43%)
Nov 07, 2022 2.030 2.150 2.030 2.060 57,181 -0.04(-1.90%)
Nov 04, 2022 2.140 2.140 2.100 2.100 5,012 -0.02(-0.94%)
Nov 03, 2022 2.160 2.160 2.100 2.120 6,577 -0.01(-0.47%)
Nov 02, 2022 2.160 2.160 2.100 2.130 3,885 +0.00(+0.00%)
Nov 01, 2022 2.130 2.310 2.110 2.130 9,045 -0.01(-0.47%)
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%)
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.