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 (%)
Jun 29, 2012 4.086 4.090 3.945 4.090 647 +0.08(+1.89%)
Jun 28, 2012 4.039 4.086 3.828 4.014 1,216 -0.09(-2.13%)
Jun 27, 2012 4.047 4.101 4.008 4.101 4,690 +0.05(+1.35%)
Jun 26, 2012 3.828 4.078 3.828 4.047 2,439 +0.22(+5.71%)
Jun 25, 2012 3.828 3.828 3.828 3.828 2,895 +0.00(+0.00%)
Jun 21, 2012 3.812 3.828 3.828 3.828 5,760 -0.08(-2.00%)
Jun 20, 2012 3.789 4.069 3.555 3.906 8,312 +0.12(+3.09%)
Jun 19, 2012 3.820 3.883 3.789 3.789 4,995 -0.16(-3.96%)
Jun 18, 2012 4.031 4.086 3.820 3.945 2,896 -0.11(-2.70%)
Jun 15, 2012 3.930 4.101 3.930 4.055 1,920 -0.01(-0.25%)
Jun 14, 2012 3.937 4.094 3.844 4.065 1,024 +0.25(+6.62%)
Jun 13, 2012 4.000 4.000 3.812 3.812 1,890 -0.19(-4.69%)
Jun 12, 2012 3.906 4.000 3.906 4.000 1,886 +0.02(+0.39%)
Jun 11, 2012 4.000 4.000 3.828 3.984 1,931 -0.02(-0.44%)
Jun 08, 2012 4.086 4.086 3.789 4.002 6,077 -0.10(-2.43%)
Jun 07, 2012 4.101 4.101 4.101 4.101 256 +0.02(+0.57%)
Jun 06, 2012 3.789 4.086 3.781 4.078 1,283 -0.12(-2.97%)
Jun 05, 2012 4.203 4.203 4.203 4.203 634 +0.12(+3.07%)
Jun 04, 2012 4.000 4.336 3.984 4.078 4,226 +0.09(+2.35%)
Jun 01, 2012 4.008 4.008 3.984 3.984 3,411 +0.22(+5.81%)
May 31, 2012 4.070 4.250 3.766 3.766 2,936 -0.30(-7.31%)
May 30, 2012 4.094 4.094 3.609 4.062 5,342 +0.21(+5.52%)
May 29, 2012 3.828 4.789 3.523 3.850 28,035 +0.37(+10.74%)
May 25, 2012 3.461 3.476 3.367 3.476 3,488 +0.04(+1.14%)
May 24, 2012 3.367 3.476 3.367 3.437 11,901 +0.08(+2.33%)
May 23, 2012 3.430 3.430 3.320 3.359 9,771 -0.02(-0.69%)
May 22, 2012 3.508 3.515 3.359 3.383 7,104 -0.12(-3.46%)
May 21, 2012 3.695 3.703 3.394 3.504 7,963 +0.13(+3.77%)
May 18, 2012 3.695 3.906 3.320 3.376 26,864 -0.15(-4.19%)
May 17, 2012 3.125 3.905 2.977 3.524 23,766 +0.60(+20.61%)
May 15, 2012 2.867 2.922 2.922 2.922 5,504 -0.11(-3.61%)
May 09, 2012 3.008 3.031 3.031 3.031 512 +0.07(+2.37%)
May 08, 2012 2.937 2.961 2.937 2.961 1,920 +0.16(+5.87%)
May 07, 2012 2.976 2.976 2.734 2.797 6,784 -0.02(-0.83%)
May 04, 2012 3.039 3.094 2.820 2.820 1,984 -0.11(-3.73%)
May 03, 2012 2.992 3.281 2.930 2.930 4,224 -0.12(-4.09%)
May 02, 2012 2.992 3.164 2.992 3.055 9,331 +0.06(+2.09%)
May 01, 2012 2.976 2.992 2.828 2.992 1,495 -0.05(-1.79%)
Apr 30, 2012 2.937 3.047 2.930 3.047 4,835 +0.12(+4.00%)
Apr 27, 2012 2.851 2.945 2.851 2.930 37,636 +0.12(+4.17%)
Apr 26, 2012 2.812 2.812 2.812 2.812 384 -0.02(-0.83%)
Apr 25, 2012 2.828 2.836 2.719 2.836 2,880 -0.02(-0.55%)
Apr 23, 2012 2.851 2.851 2.851 2.851 4,224 +0.00(+0.00%)
Apr 20, 2012 2.851 2.851 2.828 2.851 2,560 +0.17(+6.41%)
Apr 19, 2012 2.578 2.684 2.570 2.680 5,752 +0.11(+4.26%)
Apr 18, 2012 2.734 2.891 2.570 2.570 16,033 -0.25(-8.86%)
Apr 17, 2012 2.836 2.836 2.656 2.820 2,918 +0.00(+0.00%)
Apr 16, 2012 2.828 2.841 2.656 2.820 11,323 -0.02(-0.82%)
Apr 13, 2012 2.844 2.844 2.812 2.844 2,560 -0.01(-0.27%)
Apr 12, 2012 2.851 2.851 2.851 2.851 128 +0.00(+0.00%)
Apr 11, 2012 2.851 2.851 2.851 2.851 128 +0.06(+2.24%)
Apr 10, 2012 2.891 2.891 2.641 2.789 3,968 -0.12(-4.03%)
Apr 09, 2012 2.719 2.930 2.570 2.906 15,406 +0.05(+1.92%)
Apr 05, 2012 2.656 2.851 2.656 2.851 13,241 +0.19(+7.04%)
Apr 04, 2012 2.664 2.734 2.609 2.664 17,408 -0.01(-0.29%)
Apr 03, 2012 2.578 2.672 2.484 2.672 12,019 +0.09(+3.64%)
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.