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

Kingstone Cos Inc (NQ: KINS )

4.820 -0.090 (-1.83%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Mar 31, 2021 8.380 8.485 8.160 8.160 13,166 -0.15(-1.84%)
Mar 30, 2021 7.750 8.485 7.654 8.313 81,143 +0.62(+8.07%)
Mar 29, 2021 7.406 7.816 7.406 7.692 14,824 +0.35(+4.82%)
Mar 26, 2021 7.358 7.406 7.262 7.339 34,744 -0.15(-2.04%)
Mar 25, 2021 7.606 7.606 7.377 7.492 24,120 -0.10(-1.26%)
Mar 24, 2021 7.654 7.759 7.530 7.587 23,256 -0.17(-2.22%)
Mar 23, 2021 7.644 7.759 7.374 7.759 13,900 +0.10(+1.25%)
Mar 22, 2021 7.730 7.759 7.492 7.664 44,820 +0.02(+0.25%)
Mar 19, 2021 7.644 8.063 7.386 7.644 84,767 +0.16(+2.17%)
Mar 18, 2021 7.195 7.549 7.100 7.482 18,136 +0.37(+5.24%)
Mar 17, 2021 7.023 7.243 6.880 7.109 15,894 +0.09(+1.22%)
Mar 16, 2021 6.937 7.023 6.880 7.023 4,765 -0.04(-0.54%)
Mar 15, 2021 7.042 7.062 6.832 7.062 11,658 +0.08(+1.09%)
Mar 12, 2021 6.899 7.062 6.899 6.985 3,034 -0.04(-0.54%)
Mar 11, 2021 6.985 7.023 6.842 7.023 10,364 +0.03(+0.41%)
Mar 10, 2021 6.813 7.023 6.813 6.995 6,881 -0.01(-0.14%)
Mar 09, 2021 6.870 7.033 6.861 7.004 3,960 +0.05(+0.69%)
Mar 08, 2021 6.804 6.976 6.804 6.956 7,747 +0.11(+1.53%)
Mar 05, 2021 7.062 7.062 6.772 6.851 11,930 -0.14(-2.05%)
Mar 04, 2021 7.119 7.128 6.937 6.995 4,656 -0.21(-2.92%)
Mar 03, 2021 7.128 7.253 7.128 7.205 3,241 +0.02(+0.33%)
Mar 02, 2021 7.004 7.291 7.004 7.181 6,718 +0.18(+2.52%)
Mar 01, 2021 6.881 7.090 6.881 7.004 8,822 +0.26(+3.82%)
Feb 26, 2021 6.737 6.861 6.517 6.746 19,674 -0.02(-0.28%)
Feb 25, 2021 7.033 7.033 6.718 6.765 13,943 -0.30(-4.19%)
Feb 24, 2021 7.081 7.100 7.033 7.062 9,591 +0.17(+2.48%)
Feb 23, 2021 6.938 6.957 6.881 6.890 7,013 -0.02(-0.27%)
Feb 22, 2021 6.928 6.971 6.805 6.909 4,376 -0.10(-1.49%)
Feb 19, 2021 6.852 7.014 6.843 7.014 3,156 +0.10(+1.37%)
Feb 18, 2021 7.043 7.081 6.776 6.919 7,691 -0.09(-1.22%)
Feb 17, 2021 6.890 7.109 6.881 7.005 5,667 +0.01(+0.14%)
Feb 16, 2021 6.862 7.052 6.795 6.995 10,818 -0.02(-0.27%)
Feb 12, 2021 6.938 7.147 6.852 7.014 12,205 +0.10(+1.51%)
Feb 11, 2021 6.871 7.081 6.871 6.909 15,469 -0.04(-0.55%)
Feb 10, 2021 6.911 6.986 6.863 6.947 7,224 -0.05(-0.68%)
Feb 09, 2021 7.071 7.071 6.885 6.995 10,140 -0.09(-1.21%)
Feb 08, 2021 7.024 7.081 6.890 7.081 17,276 +0.14(+2.05%)
Feb 05, 2021 6.967 6.976 6.833 6.938 3,366 +0.06(+0.83%)
Feb 04, 2021 6.900 6.957 6.795 6.881 8,199 +0.01(+0.14%)
Feb 03, 2021 6.681 6.871 6.681 6.871 6,938 +0.12(+1.83%)
Feb 02, 2021 6.672 6.767 6.653 6.748 1,546 +0.08(+1.14%)
Feb 01, 2021 6.757 6.823 6.653 6.672 8,824 +0.01(+0.14%)
Jan 29, 2021 6.767 6.814 6.653 6.662 18,413 -0.10(-1.41%)
Jan 28, 2021 6.653 6.762 6.653 6.757 12,940 +0.10(+1.57%)
Jan 27, 2021 6.846 6.846 6.567 6.653 26,788 -0.11(-1.69%)
Jan 26, 2021 6.786 6.981 6.719 6.767 8,631 -0.02(-0.28%)
Jan 25, 2021 6.881 6.881 6.710 6.786 12,520 -0.06(-0.83%)
Jan 22, 2021 6.967 6.967 6.805 6.843 6,207 -0.12(-1.77%)
Jan 21, 2021 7.023 7.090 6.951 6.967 12,136 +0.18(+2.66%)
Jan 20, 2021 6.700 6.862 6.700 6.786 3,332 +0.07(+0.99%)
Jan 19, 2021 7.081 7.119 6.691 6.719 19,509 -0.19(-2.75%)
Jan 15, 2021 6.586 7.233 6.178 6.909 29,671 +0.32(+4.91%)
Jan 14, 2021 6.425 6.586 6.397 6.586 6,564 +0.22(+3.43%)
Jan 13, 2021 6.178 6.415 6.178 6.368 11,298 +0.18(+2.92%)
Jan 12, 2021 6.092 6.368 6.092 6.187 47,110 -0.15(-2.40%)
Jan 11, 2021 6.406 6.467 6.311 6.339 4,767 -0.10(-1.48%)
Jan 08, 2021 6.605 6.615 6.415 6.434 3,893 -0.12(-1.88%)
Jan 07, 2021 6.482 6.605 6.444 6.558 10,478 +0.11(+1.77%)
Jan 06, 2021 6.225 6.529 6.178 6.444 3,673 +0.21(+3.35%)
Jan 05, 2021 6.216 6.358 6.216 6.235 1,651 +0.06(+0.92%)
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.