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

Kingstone Cos Inc (NQ: KINS )

4.660 +0.010 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2010 2.328 2.328 2.297 2.297 382 +0.09(+3.89%)
Apr 28, 2010 2.211 2.211 2.211 2.211 0 -0.20(-8.41%)
Apr 26, 2010 2.414 2.414 2.414 2.414 0 +0.24(+11.15%)
Apr 23, 2010 2.180 2.180 2.172 2.172 512 -0.07(-3.14%)
Apr 22, 2010 2.148 2.242 2.148 2.242 3,328 +0.09(+4.36%)
Apr 21, 2010 2.109 2.148 2.109 2.148 266 +0.00(+0.00%)
Apr 20, 2010 2.148 2.148 2.148 2.148 133 -0.01(-0.36%)
Apr 19, 2010 2.203 2.305 2.148 2.156 4,455 -0.07(-3.16%)
Apr 16, 2010 2.266 2.266 2.187 2.227 1,152 +0.00(+0.00%)
Apr 15, 2010 2.266 2.273 2.187 2.227 5,347 -0.16(-6.56%)
Apr 13, 2010 2.383 2.383 2.383 2.383 0 -0.04(-1.61%)
Apr 12, 2010 2.836 2.836 2.406 2.422 12,039 -0.10(-4.02%)
Apr 09, 2010 2.273 2.603 2.273 2.523 2,048 +0.02(+0.94%)
Apr 08, 2010 2.641 2.734 2.203 2.500 30,425 +0.31(+14.28%)
Apr 07, 2010 2.188 2.188 2.188 2.188 128 -0.03(-1.20%)
Apr 06, 2010 2.195 2.625 2.195 2.214 647 +0.03(+1.21%)
Apr 01, 2010 2.187 2.187 2.187 2.187 0 -0.16(-6.66%)
Mar 31, 2010 2.461 2.461 2.266 2.344 4,355 +0.20(+9.09%)
Mar 29, 2010 2.148 2.148 2.148 2.148 0 -0.03(-1.22%)
Mar 26, 2010 2.175 2.175 2.175 2.175 256 +0.12(+5.65%)
Mar 24, 2010 2.059 2.059 2.059 2.059 0 +0.11(+5.82%)
Mar 23, 2010 1.930 1.945 1.922 1.945 1,624 +0.11(+5.96%)
Mar 22, 2010 1.836 1.859 1.836 1.836 5,127 +0.00(+0.00%)
Mar 19, 2010 1.836 1.836 1.836 1.836 128 +0.00(+0.00%)
Mar 18, 2010 1.977 1.977 1.828 1.836 5,292 -0.12(-6.00%)
Mar 17, 2010 1.977 1.977 1.953 1.953 2,528 -0.12(-6.02%)
Mar 16, 2010 1.992 2.078 1.992 2.078 2,119 -0.02(-0.75%)
Mar 15, 2010 2.094 2.211 2.094 2.094 826 -0.12(-5.30%)
Mar 12, 2010 2.976 2.976 2.187 2.211 12,381 -0.35(-13.72%)
Mar 10, 2010 2.562 2.562 2.562 2.562 0 -0.37(-12.53%)
Mar 09, 2010 2.980 2.980 2.930 2.930 1,536 +0.00(+0.00%)
Mar 08, 2010 2.961 2.961 2.914 2.930 4,480 +0.11(+3.88%)
Mar 05, 2010 2.609 2.820 2.609 2.820 7,745 +0.21(+8.08%)
Mar 01, 2010 2.609 2.609 2.609 2.609 128 -0.12(-4.57%)
Feb 25, 2010 2.734 2.734 2.734 2.734 256 +0.00(+0.00%)
Feb 24, 2010 2.672 2.734 2.672 2.734 2,876 +0.06(+2.34%)
Feb 23, 2010 2.656 2.672 2.656 2.672 768 +0.02(+0.59%)
Feb 22, 2010 2.656 2.672 2.656 2.656 1,285 -0.00(-0.02%)
Feb 19, 2010 2.625 2.672 2.625 2.657 2,048 +0.11(+4.32%)
Feb 18, 2010 2.320 2.734 2.320 2.547 16,557 +0.23(+9.76%)
Feb 17, 2010 2.312 2.320 2.312 2.320 2,560 +0.00(+0.00%)
Feb 12, 2010 2.320 2.320 2.320 2.320 1,792 +0.05(+2.41%)
Feb 05, 2010 2.266 2.266 2.266 2.266 896 -0.05(-2.03%)
Feb 02, 2010 2.320 2.312 2.312 2.312 3,328 +0.01(+0.34%)
Feb 01, 2010 2.305 2.305 2.305 2.305 128 +0.00(+0.00%)
Jan 29, 2010 2.320 2.320 2.262 2.305 2,304 -0.02(-0.67%)
Jan 27, 2010 2.320 2.320 2.320 2.320 0 -0.00(-0.00%)
Jan 26, 2010 2.320 2.320 2.320 2.320 5,077 -0.01(-0.64%)
Jan 25, 2010 2.336 2.336 2.335 2.335 1,536 -0.00(-0.03%)
Jan 22, 2010 2.336 2.336 2.336 2.336 1,024 +0.15(+6.79%)
Jan 19, 2010 2.187 2.187 2.187 2.187 0 +0.00(+0.18%)
Jan 15, 2010 2.102 2.184 2.184 2.184 2,432 +0.21(+10.91%)
Jan 13, 2010 1.969 1.969 1.969 1.969 384 -0.26(-11.58%)
Jan 12, 2010 2.234 2.234 2.227 2.227 1,853 +0.00(+0.00%)
Jan 11, 2010 2.227 2.227 2.211 2.227 2,048 +0.02(+0.71%)
Jan 08, 2010 2.258 2.258 2.211 2.211 832 +0.06(+2.91%)
Jan 07, 2010 2.148 2.148 2.141 2.148 1,281 -0.19(-8.02%)
Jan 06, 2010 2.336 2.336 2.336 2.336 128 +0.07(+3.10%)
Jan 05, 2010 2.133 2.266 2.133 2.266 3,258 +0.21(+10.27%)
Jan 04, 2010 1.953 2.242 1.953 2.055 6,656 +0.11(+5.62%)
Dec 31, 2009 1.945 1.945 1.945 1.945 3,584 +0.15(+8.26%)
Dec 29, 2009 1.797 1.797 1.797 1.797 0 -0.16(-8.00%)
Dec 28, 2009 1.758 1.953 1.758 1.953 810 +0.33(+20.19%)
Dec 24, 2009 1.703 1.703 1.562 1.625 2,293 +0.05(+2.97%)
Dec 23, 2009 1.719 1.719 1.578 1.578 2,377 -0.14(-8.24%)
Dec 21, 2009 1.720 1.720 1.720 1.720 0 -0.08(-4.28%)
Dec 18, 2009 1.797 1.797 1.797 1.797 256 -0.16(-8.00%)
Dec 16, 2009 1.953 1.953 1.953 1.953 0 +0.00(+0.00%)
Dec 14, 2009 1.691 1.953 1.953 1.953 2,304 +0.12(+6.38%)
Dec 11, 2009 1.828 1.836 1.828 1.836 1,280 -0.04(-2.08%)
Dec 09, 2009 1.875 1.875 1.875 1.875 0 +0.13(+7.62%)
Dec 08, 2009 1.664 1.789 1.531 1.742 1,670 +0.08(+4.69%)
Dec 07, 2009 1.469 1.672 1.469 1.664 5,163 +0.28(+20.34%)
Dec 04, 2009 1.383 1.383 1.383 1.383 128 -0.08(-5.35%)
Dec 03, 2009 1.391 1.492 1.383 1.461 7,902 +0.02(+1.63%)
Dec 02, 2009 1.437 1.687 1.172 1.437 21,254 +0.10(+7.60%)
Dec 01, 2009 1.484 1.484 1.128 1.336 15,926 -0.22(-14.07%)
Nov 30, 2009 1.875 1.875 1.523 1.555 5,893 -0.20(-11.16%)
Nov 27, 2009 1.797 1.797 1.750 1.750 512 -0.01(-0.44%)
Nov 25, 2009 1.340 2.539 1.340 1.758 134,473 +0.43(+32.35%)
Nov 24, 2009 1.352 1.445 1.328 1.328 7,054 -0.20(-13.04%)
Nov 23, 2009 1.164 1.527 1.164 1.527 1,408 -0.03(-1.76%)
Nov 20, 2009 1.500 1.558 1.500 1.555 2,480 +0.05(+3.65%)
Nov 19, 2009 1.500 1.500 1.500 1.500 128 +0.17(+12.94%)
Nov 17, 2009 1.328 1.328 1.328 1.328 0 +0.00(+0.00%)
Nov 16, 2009 0.9990 1.328 0.9990 1.328 552 -0.03(-2.32%)
Nov 13, 2009 0.9843 1.360 0.5859 1.360 1,664 +0.01(+0.59%)
Nov 12, 2009 1.430 1.711 1.344 1.352 10,899 -0.37(-21.36%)
Nov 11, 2009 1.400 1.719 1.400 1.719 384 +0.12(+7.32%)
Nov 10, 2009 1.394 1.602 1.394 1.602 1,111 -0.04(-2.38%)
Nov 06, 2009 1.641 1.641 1.641 1.641 256 +0.00(+0.00%)
Nov 05, 2009 1.625 1.641 1.625 1.641 625 -0.01(-0.47%)
Nov 03, 2009 1.648 1.648 1.648 1.648 0 +0.01(+0.48%)
Oct 30, 2009 1.383 1.641 1.641 1.641 1,152 -0.12(-7.08%)
Oct 29, 2009 1.355 1.766 1.344 1.766 3,508 +0.27(+18.32%)
Oct 28, 2009 1.758 1.766 1.484 1.492 1,025 -0.27(-15.11%)
Oct 27, 2009 1.758 1.758 1.758 1.758 128 +0.04(+2.27%)
Oct 26, 2009 1.437 1.719 1.437 1.719 605 +0.02(+1.38%)
Oct 23, 2009 1.687 1.695 1.687 1.695 1,063 -0.01(-0.34%)
Oct 22, 2009 1.727 1.734 1.648 1.701 2,073 +0.35(+26.23%)
Oct 21, 2009 1.750 1.750 1.348 1.348 3,092 -0.41(-23.33%)
Oct 20, 2009 1.758 1.758 1.695 1.758 4,224 +0.23(+15.38%)
Oct 16, 2009 1.641 1.523 1.523 1.523 4,864 +0.02(+1.05%)
Oct 15, 2009 1.562 1.763 1.266 1.508 5,888 -0.29(-16.10%)
Oct 14, 2009 1.258 1.797 1.258 1.797 1,112 -0.11(-5.74%)
Oct 05, 2009 1.023 1.906 1.906 1.906 1,792 +0.23(+13.49%)
Sep 29, 2009 1.680 1.680 1.680 1.680 0 -0.18(-9.66%)
Sep 23, 2009 1.656 1.859 1.859 1.859 5,760 +0.21(+12.79%)
Sep 21, 2009 1.629 1.648 1.648 1.648 4,992 -0.30(-15.59%)
Sep 18, 2009 1.680 1.953 1.672 1.953 5,068 +0.04(+2.04%)
Sep 02, 2009 1.484 1.914 1.914 1.914 4,736 +0.00(+0.00%)
Aug 21, 2009 1.914 1.914 1.914 1.914 256 +0.43(+28.94%)
Aug 14, 2009 1.484 1.484 1.484 1.484 256 -0.45(-23.23%)
Aug 13, 2009 1.934 1.934 1.934 1.934 256 +0.08(+4.43%)
Aug 05, 2009 1.230 1.852 1.852 1.852 3,968 +0.00(+0.00%)
Jul 30, 2009 1.230 1.852 1.852 1.852 1,664 +0.02(+0.85%)
Jul 29, 2009 1.844 1.852 1.836 1.836 1,024 -0.02(-0.84%)
Jul 28, 2009 1.836 1.851 1.836 1.851 672 +0.29(+18.50%)
Jul 21, 2009 1.562 1.562 1.562 1.562 0 -0.39(-20.00%)
Jul 20, 2009 1.766 1.953 1.211 1.953 5,141 +0.23(+13.12%)
Jul 15, 2009 1.680 1.727 1.727 1.727 2,944 +0.00(+0.00%)
Jul 13, 2009 1.750 1.727 1.727 1.727 1,408 +0.16(+10.50%)
Jul 07, 2009 1.562 1.562 1.562 1.562 0 +0.00(+0.00%)
Jul 06, 2009 1.711 1.711 1.562 1.562 1,239 -0.12(-6.98%)
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.