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

Kingstone Cos Inc (NQ: KINS )

4.800 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Sep 30, 2015 7.126 7.159 7.077 7.159 15,715 +0.07(+1.05%)
Sep 29, 2015 7.201 7.213 7.068 7.085 27,105 -0.15(-2.06%)
Sep 28, 2015 7.242 7.275 7.043 7.234 26,205 +0.02(+0.23%)
Sep 25, 2015 7.234 7.358 7.126 7.217 16,768 +0.00(+0.00%)
Sep 24, 2015 7.259 7.350 7.168 7.217 17,126 -0.13(-1.80%)
Sep 23, 2015 7.375 7.375 7.292 7.350 19,249 -0.02(-0.34%)
Sep 22, 2015 7.060 7.408 7.052 7.375 17,298 +0.20(+2.77%)
Sep 21, 2015 7.292 7.313 7.043 7.176 68,451 +0.17(+2.49%)
Sep 18, 2015 7.317 7.565 7.002 7.002 118,758 -0.29(-3.98%)
Sep 17, 2015 7.419 7.532 7.292 7.292 27,202 -0.17(-2.22%)
Sep 16, 2015 7.458 7.607 7.366 7.458 23,270 +0.04(+0.56%)
Sep 15, 2015 7.648 7.714 7.416 7.416 26,737 -0.23(-3.03%)
Sep 14, 2015 7.540 7.772 7.532 7.648 55,908 +0.16(+2.10%)
Sep 11, 2015 7.499 7.607 7.176 7.491 51,578 -0.22(-2.80%)
Sep 10, 2015 7.549 7.797 7.486 7.706 60,341 +0.15(+1.97%)
Sep 09, 2015 7.623 7.789 7.466 7.557 58,010 +0.02(+0.22%)
Sep 08, 2015 7.458 7.847 7.358 7.540 180,092 +0.26(+3.53%)
Sep 04, 2015 7.201 7.284 7.284 7.284 34,032 +0.06(+0.80%)
Sep 03, 2015 7.194 7.275 7.097 7.226 40,620 +0.05(+0.69%)
Sep 02, 2015 7.101 7.250 7.101 7.176 17,439 +0.12(+1.76%)
Sep 01, 2015 6.878 7.068 6.878 7.052 16,344 +0.09(+1.31%)
Aug 31, 2015 6.753 7.023 6.753 6.960 7,444 +0.12(+1.69%)
Aug 28, 2015 6.960 7.093 6.836 6.844 21,312 -0.19(-2.77%)
Aug 27, 2015 7.043 7.093 6.889 7.039 27,924 +0.08(+1.13%)
Aug 26, 2015 7.059 7.059 6.680 6.960 28,354 +0.01(+0.12%)
Aug 25, 2015 7.059 7.059 6.886 6.952 10,986 +0.11(+1.56%)
Aug 24, 2015 6.689 6.845 6.343 6.845 32,025 -0.07(-0.95%)
Aug 21, 2015 7.010 7.010 6.853 6.911 16,248 -0.12(-1.76%)
Aug 20, 2015 7.142 7.145 6.918 7.035 15,637 -0.09(-1.27%)
Aug 19, 2015 7.061 7.158 7.051 7.125 16,004 +0.12(+1.76%)
Aug 18, 2015 7.026 7.323 6.952 7.002 19,627 +0.02(+0.35%)
Aug 17, 2015 6.690 7.002 6.615 6.977 53,600 +0.25(+3.67%)
Aug 14, 2015 6.631 6.730 6.581 6.730 23,808 +0.10(+1.49%)
Aug 13, 2015 6.796 6.845 6.507 6.631 107,446 +0.27(+4.27%)
Aug 12, 2015 6.343 6.367 6.343 6.359 20,575 +0.07(+1.18%)
Aug 11, 2015 6.400 6.400 6.285 6.285 7,185 -0.06(-0.91%)
Aug 10, 2015 6.351 6.460 6.301 6.343 12,501 +0.05(+0.79%)
Aug 07, 2015 6.343 6.360 6.269 6.293 11,568 -0.00(-0.07%)
Aug 06, 2015 6.314 6.359 6.268 6.297 4,066 -0.06(-0.97%)
Aug 05, 2015 6.384 6.384 6.343 6.359 4,575 +0.07(+1.05%)
Aug 04, 2015 6.316 6.316 6.293 6.293 934 +0.02(+0.26%)
Aug 03, 2015 6.223 6.277 6.223 6.277 2,576 -0.05(-0.78%)
Jul 31, 2015 6.244 6.334 6.208 6.326 3,605 +0.13(+2.13%)
Jul 30, 2015 6.318 6.318 6.194 6.194 11,863 -0.02(-0.40%)
Jul 29, 2015 6.334 6.334 6.186 6.219 40,839 -0.04(-0.66%)
Jul 28, 2015 6.293 6.367 6.260 6.260 3,793 +0.02(+0.36%)
Jul 27, 2015 6.260 6.356 6.238 6.238 18,652 -0.06(-0.88%)
Jul 24, 2015 6.277 6.293 6.194 6.293 7,664 -0.03(-0.52%)
Jul 23, 2015 6.326 6.326 6.326 6.326 437 -0.02(-0.26%)
Jul 22, 2015 6.369 6.441 6.334 6.343 8,830 -0.10(-1.54%)
Jul 21, 2015 6.326 6.581 6.326 6.441 11,911 +0.12(+1.82%)
Jul 20, 2015 6.260 6.326 6.260 6.326 1,461 -0.01(-0.13%)
Jul 17, 2015 6.233 6.343 6.233 6.334 8,105 +0.04(+0.65%)
Jul 16, 2015 6.211 6.293 6.211 6.293 1,274 +0.06(+0.92%)
Jul 15, 2015 6.236 6.236 6.203 6.236 7,072 -0.02(-0.26%)
Jul 14, 2015 6.343 6.367 6.219 6.252 26,391 -0.07(-1.04%)
Jul 13, 2015 6.252 6.318 6.178 6.318 14,315 +0.07(+1.04%)
Jul 10, 2015 6.260 6.334 6.252 6.253 2,167 +0.06(+0.94%)
Jul 09, 2015 6.194 6.246 6.194 6.194 4,456 -0.01(-0.20%)
Jul 08, 2015 6.211 6.295 6.194 6.207 5,997 -0.00(-0.07%)
Jul 06, 2015 6.227 6.211 6.211 6.211 86 +0.03(+0.53%)
Jul 02, 2015 6.277 6.178 6.178 6.178 8,012 +0.00(+0.00%)
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.