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

Kingstone Cos Inc (NQ: KINS )

4.750 -0.090 (-1.86%)
Streaming Delayed Price Updated: 9:43 AM EDT, Jun 4, 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 30, 2022 1.350 1.400 1.330 1.350 35,361 -0.04(-2.88%)
Dec 29, 2022 1.350 1.420 1.350 1.390 26,188 +0.04(+2.96%)
Dec 28, 2022 1.430 1.430 1.330 1.350 22,443 -0.05(-3.57%)
Dec 27, 2022 1.400 1.460 1.350 1.400 41,304 -0.01(-0.71%)
Dec 23, 2022 1.420 1.490 1.341 1.410 26,287 -0.04(-2.76%)
Dec 22, 2022 1.450 1.508 1.420 1.450 12,582 +0.02(+1.40%)
Dec 21, 2022 1.380 1.475 1.380 1.430 50,555 +0.02(+1.42%)
Dec 20, 2022 1.450 1.490 1.400 1.410 67,478 -0.07(-4.73%)
Dec 19, 2022 1.560 1.600 1.430 1.480 62,948 -0.12(-7.50%)
Dec 16, 2022 1.740 1.810 1.590 1.600 98,075 -0.14(-8.05%)
Dec 15, 2022 1.600 1.790 1.600 1.740 121,571 +0.08(+4.82%)
Dec 14, 2022 1.670 1.700 1.520 1.660 53,865 -0.02(-1.19%)
Dec 13, 2022 1.600 1.860 1.500 1.680 254,909 +0.16(+10.53%)
Dec 12, 2022 1.260 1.700 1.236 1.520 423,764 +0.43(+39.45%)
Dec 09, 2022 1.080 1.100 1.030 1.090 11,063 +0.04(+3.81%)
Dec 08, 2022 1.080 1.080 0.9903 1.050 19,089 +0.01(+0.96%)
Dec 07, 2022 1.050 1.080 1.010 1.040 20,770 +0.00(+0.00%)
Dec 06, 2022 1.030 1.085 1.000 1.040 983,869 +0.03(+2.97%)
Dec 05, 2022 1.100 1.100 1.000 1.010 58,102 -0.11(-9.82%)
Dec 02, 2022 0.9800 1.120 0.9800 1.120 50,195 +0.16(+16.68%)
Dec 01, 2022 1.001 1.012 0.9550 0.9599 44,511 -0.05(-4.96%)
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%)
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.