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

Kingstone Cos Inc (NQ: KINS )

4.650 +0.180 (+4.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Apr 30, 2013 4.023 4.062 4.023 4.062 0 -0.04(-0.95%)
Apr 29, 2013 4.109 4.123 4.078 4.101 3,148 +0.05(+1.35%)
Apr 25, 2013 4.047 4.047 4.047 4.047 0 +0.03(+0.68%)
Apr 24, 2013 4.101 4.101 4.019 4.019 0 -0.11(-2.74%)
Apr 22, 2013 4.133 4.133 4.133 4.133 0 +0.03(+0.76%)
Apr 19, 2013 4.101 4.101 4.101 4.101 128 -0.04(-0.94%)
Apr 18, 2013 4.148 4.219 4.141 4.141 5,504 +0.00(+0.00%)
Apr 17, 2013 4.148 4.148 4.141 4.141 2,585 +0.00(+0.00%)
Apr 16, 2013 4.141 4.141 4.141 4.141 1,024 -0.23(-5.36%)
Apr 10, 2013 4.375 4.375 4.375 4.375 384 +0.02(+0.54%)
Apr 09, 2013 4.008 4.453 4.008 4.351 1,792 +0.13(+3.15%)
Apr 08, 2013 4.406 4.406 4.031 4.219 4,172 -0.24(-5.43%)
Apr 04, 2013 4.219 4.461 4.461 4.461 512 +0.24(+5.74%)
Apr 03, 2013 4.219 4.219 4.219 4.219 384 -0.01(-0.12%)
Apr 02, 2013 4.414 4.414 4.224 4.224 611 -0.23(-5.15%)
Apr 01, 2013 4.336 4.453 4.330 4.453 1,945 +0.00(+0.00%)
Mar 28, 2013 4.406 4.453 4.406 4.453 678 +0.03(+0.71%)
Mar 27, 2013 4.422 4.422 4.422 4.422 256 +0.01(+0.18%)
Mar 26, 2013 4.453 4.453 4.414 4.414 640 -0.02(-0.53%)
Mar 25, 2013 4.500 4.500 4.437 4.437 1,425 +0.02(+0.53%)
Mar 22, 2013 4.109 4.414 4.109 4.414 3,018 +0.30(+7.41%)
Mar 21, 2013 4.109 4.109 4.109 4.109 376 +0.13(+3.14%)
Mar 20, 2013 4.101 4.101 3.984 3.984 1,024 -0.12(-2.86%)
Mar 19, 2013 4.101 4.101 4.101 4.101 128 -0.01(-0.19%)
Mar 18, 2013 4.086 4.117 3.984 4.109 2,251 -0.03(-0.74%)
Mar 15, 2013 4.109 4.141 4.109 4.140 2,624 +0.07(+1.71%)
Mar 14, 2013 4.070 4.070 3.851 4.070 1,792 +0.17(+4.41%)
Mar 13, 2013 3.906 3.906 3.898 3.898 1,536 -0.01(-0.20%)
Mar 12, 2013 3.875 3.906 3.875 3.906 11,136 +0.03(+0.72%)
Mar 11, 2013 3.820 3.878 3.805 3.878 3,577 +0.01(+0.29%)
Mar 08, 2013 3.844 3.891 3.844 3.867 2,432 +0.02(+0.61%)
Mar 07, 2013 3.844 3.844 3.844 3.844 257 +0.02(+0.61%)
Mar 06, 2013 3.820 3.820 3.820 3.820 128 +0.02(+0.41%)
Mar 05, 2013 3.859 3.898 3.805 3.805 2,880 -0.10(-2.60%)
Mar 04, 2013 3.992 3.992 3.664 3.906 9,492 -0.02(-0.60%)
Mar 01, 2013 3.906 3.961 3.906 3.930 5,135 -0.05(-1.18%)
Feb 28, 2013 4.047 4.047 3.976 3.976 512 -0.06(-1.59%)
Feb 27, 2013 4.226 4.226 3.945 4.041 1,280 -0.19(-4.58%)
Feb 26, 2013 4.070 4.234 4.070 4.234 1,945 -0.07(-1.63%)
Feb 22, 2013 4.328 4.328 4.305 4.305 384 +0.16(+3.96%)
Feb 21, 2013 4.364 4.364 4.141 4.141 8,362 -0.04(-0.93%)
Feb 20, 2013 4.023 4.312 4.023 4.180 13,300 +0.13(+3.28%)
Feb 19, 2013 3.976 4.047 3.976 4.047 586 +0.15(+3.81%)
Feb 15, 2013 3.898 3.898 3.898 3.898 384 -0.13(-3.29%)
Feb 14, 2013 3.945 4.031 3.945 4.031 661 -0.02(-0.58%)
Feb 12, 2013 4.055 4.055 4.055 4.055 2,176 +0.01(+0.19%)
Feb 11, 2013 4.047 4.047 4.047 4.047 451 +0.01(+0.20%)
Feb 07, 2013 4.039 4.039 4.039 4.039 640 -0.01(-0.19%)
Feb 05, 2013 4.062 4.047 4.047 4.047 384 -0.02(-0.38%)
Feb 04, 2013 4.062 4.064 4.062 4.062 776 -0.03(-0.76%)
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.