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

Kingstone Cos Inc (NQ: KINS )

8.990 -0.280 (-3.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Jul 31, 2019 7.914 8.022 7.623 7.696 38,189 -0.16(-2.08%)
Jul 30, 2019 7.496 7.859 7.496 7.859 44,788 +0.34(+4.59%)
Jul 29, 2019 7.650 7.805 7.469 7.514 53,594 -0.09(-1.19%)
Jul 26, 2019 7.623 7.868 7.594 7.605 41,541 +0.02(+0.24%)
Jul 25, 2019 7.551 7.714 7.532 7.587 58,350 +0.02(+0.24%)
Jul 24, 2019 7.478 7.696 7.433 7.569 54,601 +0.05(+0.60%)
Jul 23, 2019 7.605 7.669 7.444 7.523 84,063 -0.07(-0.96%)
Jul 22, 2019 8.059 8.218 7.578 7.596 97,661 -0.44(-5.42%)
Jul 19, 2019 7.959 8.032 7.895 8.032 66,885 +0.11(+1.37%)
Jul 18, 2019 8.086 8.108 7.850 7.923 66,827 -0.13(-1.58%)
Jul 17, 2019 8.150 8.290 8.050 8.050 160,421 -0.05(-0.56%)
Jul 16, 2019 8.041 8.204 8.041 8.095 129,667 +0.10(+1.25%)
Jul 15, 2019 7.986 8.186 7.932 7.995 48,514 +0.02(+0.23%)
Jul 12, 2019 7.954 8.059 7.760 7.977 57,188 +0.02(+0.23%)
Jul 11, 2019 8.095 8.140 7.914 7.959 68,740 -0.14(-1.68%)
Jul 10, 2019 8.295 8.295 8.077 8.095 64,263 -0.17(-2.09%)
Jul 09, 2019 8.395 8.612 8.122 8.267 71,329 -0.15(-1.83%)
Jul 08, 2019 8.213 8.458 8.122 8.422 106,072 +0.27(+3.34%)
Jul 05, 2019 8.340 8.340 8.127 8.150 28,759 -0.25(-3.02%)
Jul 03, 2019 8.213 8.458 8.204 8.404 44,957 +0.15(+1.87%)
Jul 02, 2019 8.122 8.258 8.104 8.249 56,085 +0.19(+2.36%)
Jul 01, 2019 7.932 8.086 7.805 8.059 81,622 +0.21(+2.66%)
Jun 28, 2019 7.687 8.041 7.687 7.850 1,222,896 +0.29(+3.84%)
Jun 27, 2019 7.315 7.678 7.315 7.560 116,020 +0.28(+3.87%)
Jun 26, 2019 7.768 7.823 7.269 7.278 100,602 -0.44(-5.76%)
Jun 25, 2019 7.850 7.895 7.650 7.723 51,606 -0.14(-1.73%)
Jun 24, 2019 8.168 8.168 7.723 7.859 58,576 -0.31(-3.78%)
Jun 21, 2019 8.485 8.508 8.113 8.168 130,245 -0.35(-4.15%)
Jun 20, 2019 8.431 8.612 8.376 8.522 92,180 +0.15(+1.73%)
Jun 19, 2019 8.431 8.463 8.277 8.376 76,016 -0.06(-0.75%)
Jun 18, 2019 8.358 8.467 8.258 8.440 81,881 +0.08(+0.98%)
Jun 17, 2019 8.404 8.485 8.236 8.358 101,493 -0.03(-0.32%)
Jun 14, 2019 8.204 8.494 8.140 8.385 91,017 +0.17(+2.10%)
Jun 13, 2019 8.304 8.304 8.032 8.213 79,714 +0.00(+0.00%)
Jun 12, 2019 7.805 8.267 7.732 8.213 125,376 +0.39(+4.99%)
Jun 11, 2019 7.460 8.022 7.423 7.823 88,253 +0.39(+5.25%)
Jun 10, 2019 7.541 7.714 7.387 7.433 84,222 -0.11(-1.44%)
Jun 07, 2019 7.496 7.641 7.306 7.541 141,154 +0.07(+0.97%)
Jun 06, 2019 7.623 7.641 7.392 7.469 96,334 -0.17(-2.26%)
Jun 05, 2019 7.968 7.968 7.623 7.641 79,322 -0.33(-4.10%)
Jun 04, 2019 8.095 8.131 7.932 7.968 67,826 -0.12(-1.46%)
Jun 03, 2019 8.104 8.159 7.959 8.086 56,479 -0.01(-0.11%)
May 31, 2019 8.304 8.404 8.004 8.095 80,990 -0.25(-3.04%)
May 30, 2019 8.367 8.760 8.050 8.349 107,240 +0.03(+0.33%)
May 29, 2019 8.564 8.564 8.169 8.322 110,047 -0.24(-2.83%)
May 28, 2019 8.636 8.690 8.493 8.564 77,738 -0.04(-0.52%)
May 24, 2019 8.582 8.899 8.537 8.609 73,741 +0.08(+0.95%)
May 23, 2019 8.618 8.654 8.510 8.528 88,402 -0.11(-1.25%)
May 22, 2019 8.304 8.807 8.295 8.636 112,991 +0.35(+4.23%)
May 21, 2019 8.169 8.340 8.017 8.286 48,968 +0.13(+1.54%)
May 20, 2019 8.277 8.439 8.008 8.160 95,824 -0.16(-1.94%)
May 17, 2019 8.277 8.528 8.180 8.322 80,313 -0.02(-0.22%)
May 16, 2019 8.304 8.914 8.295 8.340 128,028 -0.58(-6.54%)
May 15, 2019 8.501 9.238 8.460 8.923 128,225 +0.44(+5.19%)
May 14, 2019 8.322 8.519 8.322 8.484 144,396 +0.21(+2.49%)
May 13, 2019 8.080 8.600 7.864 8.277 218,929 +0.64(+8.34%)
May 10, 2019 7.972 8.142 7.532 7.640 237,599 -0.31(-3.95%)
May 09, 2019 8.349 8.735 7.855 7.954 218,890 -0.78(-8.94%)
May 08, 2019 8.618 9.049 8.367 8.735 252,542 +0.04(+0.41%)
May 07, 2019 8.421 8.932 8.259 8.699 251,539 +0.26(+3.09%)
May 06, 2019 9.336 9.461 8.403 8.439 487,499 -1.02(-10.82%)
May 03, 2019 10.20 10.29 9.390 9.462 83,321 -0.75(-7.30%)
May 02, 2019 10.25 10.34 9.655 10.21 127,501 -0.09(-0.87%)
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.