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 (%)
Dec 31, 2015 7.640 7.506 7.506 7.506 12,589 -0.13(-1.75%)
Dec 30, 2015 7.565 7.698 7.405 7.640 18,860 +0.14(+1.89%)
Dec 29, 2015 7.681 7.681 7.398 7.498 8,991 -0.02(-0.22%)
Dec 28, 2015 7.590 7.794 7.264 7.514 39,177 -0.08(-0.99%)
Dec 24, 2015 7.556 7.590 7.590 7.590 5,635 -0.02(-0.27%)
Dec 23, 2015 7.448 7.648 7.314 7.610 31,565 +0.10(+1.39%)
Dec 22, 2015 7.356 7.556 7.281 7.506 19,661 +0.18(+2.51%)
Dec 21, 2015 7.289 7.456 7.273 7.323 26,205 +0.00(+0.00%)
Dec 18, 2015 7.439 7.565 7.148 7.323 33,425 -0.14(-1.90%)
Dec 17, 2015 7.356 7.631 7.356 7.464 11,384 +0.12(+1.59%)
Dec 16, 2015 7.448 7.640 7.306 7.348 13,428 -0.02(-0.23%)
Dec 15, 2015 7.239 7.748 7.214 7.364 18,349 +0.12(+1.61%)
Dec 14, 2015 7.273 7.489 7.122 7.248 83,156 -0.11(-1.47%)
Dec 11, 2015 7.590 7.740 7.356 7.356 15,341 -0.29(-3.82%)
Dec 10, 2015 7.590 7.765 7.548 7.648 18,407 +0.04(+0.54%)
Dec 09, 2015 7.631 7.740 7.523 7.607 24,976 -0.01(-0.10%)
Dec 08, 2015 7.873 8.115 7.573 7.615 27,075 -0.27(-3.39%)
Dec 07, 2015 7.873 8.070 7.781 7.881 29,759 -0.25(-3.08%)
Dec 04, 2015 7.873 8.132 7.740 8.132 12,402 +0.39(+5.06%)
Dec 03, 2015 8.098 8.124 7.706 7.740 21,930 -0.42(-5.11%)
Dec 02, 2015 8.015 8.298 8.015 8.157 40,324 -0.03(-0.41%)
Dec 01, 2015 8.165 8.257 8.098 8.190 27,022 +0.02(+0.20%)
Nov 30, 2015 8.340 8.340 8.065 8.173 38,107 -0.16(-1.90%)
Nov 27, 2015 8.048 8.332 8.048 8.332 30,532 +0.22(+2.67%)
Nov 25, 2015 8.090 8.115 8.115 8.115 16,426 +0.12(+1.49%)
Nov 24, 2015 8.046 8.162 7.909 7.996 31,445 -0.17(-2.03%)
Nov 23, 2015 8.079 8.162 7.897 8.162 119,034 +0.37(+4.79%)
Nov 20, 2015 7.590 8.004 7.250 7.789 107,567 +0.07(+0.86%)
Nov 19, 2015 7.559 7.864 7.424 7.723 33,852 +0.04(+0.54%)
Nov 18, 2015 7.748 7.855 7.665 7.681 27,673 -0.12(-1.59%)
Nov 17, 2015 7.872 7.928 7.723 7.806 18,377 -0.07(-0.84%)
Nov 16, 2015 7.897 8.029 7.714 7.872 86,563 +0.13(+1.71%)
Nov 13, 2015 7.424 8.096 7.424 7.739 85,702 +0.31(+4.24%)
Nov 12, 2015 7.366 7.789 7.122 7.424 209,892 -0.67(-8.29%)
Nov 11, 2015 8.071 8.096 8.022 8.096 22,135 +0.07(+0.93%)
Nov 10, 2015 8.079 8.178 7.955 8.021 37,298 -0.02(-0.21%)
Nov 09, 2015 8.021 8.079 7.971 8.038 32,028 +0.07(+0.94%)
Nov 06, 2015 7.949 8.071 7.865 7.963 35,682 +0.10(+1.26%)
Nov 05, 2015 7.822 7.872 7.814 7.864 16,445 +0.05(+0.64%)
Nov 04, 2015 7.897 7.955 7.717 7.814 60,248 -0.06(-0.74%)
Nov 03, 2015 7.897 7.930 7.739 7.872 29,451 +0.05(+0.64%)
Nov 02, 2015 7.731 7.980 7.674 7.822 22,997 +0.10(+1.29%)
Oct 30, 2015 7.727 7.731 7.607 7.723 27,637 -0.02(-0.32%)
Oct 29, 2015 7.897 7.913 7.673 7.748 26,328 -0.16(-1.99%)
Oct 28, 2015 7.806 7.905 7.789 7.905 55,688 +0.17(+2.14%)
Oct 27, 2015 7.789 7.801 7.665 7.739 49,230 -0.09(-1.16%)
Oct 26, 2015 7.905 7.913 7.797 7.830 26,000 -0.03(-0.42%)
Oct 23, 2015 7.814 7.922 7.756 7.864 23,997 +0.09(+1.17%)
Oct 22, 2015 7.806 7.830 7.682 7.772 15,747 +0.02(+0.32%)
Oct 21, 2015 7.491 7.781 7.491 7.747 39,954 +0.27(+3.66%)
Oct 20, 2015 7.656 7.690 7.458 7.474 35,864 -0.17(-2.27%)
Oct 19, 2015 7.739 7.872 7.615 7.648 21,140 -0.05(-0.65%)
Oct 16, 2015 7.681 7.855 7.574 7.698 16,405 +0.02(+0.32%)
Oct 15, 2015 7.615 7.673 7.482 7.673 14,747 +0.15(+1.98%)
Oct 14, 2015 7.705 7.705 7.524 7.524 16,986 -0.16(-2.05%)
Oct 13, 2015 7.557 7.789 7.483 7.681 65,621 +0.12(+1.53%)
Oct 12, 2015 7.549 7.574 7.458 7.565 25,364 +0.07(+0.88%)
Oct 09, 2015 7.516 7.540 7.441 7.499 23,054 +0.00(+0.00%)
Oct 08, 2015 7.209 7.524 7.201 7.499 38,166 +0.31(+4.38%)
Oct 07, 2015 7.110 7.209 7.110 7.184 11,610 +0.07(+1.05%)
Oct 06, 2015 7.093 7.209 7.093 7.110 15,601 -0.06(-0.81%)
Oct 05, 2015 7.192 7.240 7.093 7.168 32,512 -0.08(-1.14%)
Oct 02, 2015 7.043 7.250 7.043 7.250 12,643 +0.02(+0.23%)
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.