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

Kingstone Cos Inc (NQ: KINS )

4.500 -0.100 (-2.17%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 15, 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, 2015 6.128 6.161 6.064 6.064 5,322 -0.11(-1.71%)
Apr 29, 2015 6.063 6.169 6.054 6.169 3,300 +0.06(+0.94%)
Apr 28, 2015 6.070 6.136 6.060 6.112 4,665 +0.02(+0.27%)
Apr 27, 2015 6.104 6.136 6.020 6.095 24,300 -0.04(-0.67%)
Apr 24, 2015 6.177 6.177 6.104 6.136 2,900 +0.01(+0.11%)
Apr 23, 2015 6.112 6.145 6.112 6.129 7,856 +0.00(+0.02%)
Apr 22, 2015 6.127 6.136 6.071 6.128 16,239 -0.01(-0.13%)
Apr 21, 2015 6.138 6.194 6.136 6.136 2,186 -0.07(-1.18%)
Apr 20, 2015 6.210 6.218 6.054 6.210 20,355 +0.02(+0.26%)
Apr 17, 2015 6.161 6.202 6.153 6.194 10,178 +0.05(+0.80%)
Apr 16, 2015 6.185 6.185 6.144 6.144 11,061 -0.04(-0.70%)
Apr 15, 2015 6.177 6.243 6.161 6.188 13,587 -0.03(-0.49%)
Apr 14, 2015 6.316 6.316 6.218 6.218 14,790 -0.07(-1.04%)
Apr 13, 2015 6.251 6.284 6.218 6.284 21,041 +0.10(+1.59%)
Apr 10, 2015 6.202 6.218 6.137 6.185 8,760 -0.02(-0.26%)
Apr 09, 2015 6.234 6.292 6.161 6.202 34,326 -0.03(-0.52%)
Apr 08, 2015 6.259 6.300 6.210 6.234 6,008 -0.02(-0.39%)
Apr 07, 2015 6.292 6.292 6.185 6.259 8,834 +0.07(+1.06%)
Apr 06, 2015 6.300 6.349 6.194 6.194 4,655 -0.02(-0.26%)
Apr 02, 2015 6.324 6.210 6.210 6.210 9,288 -0.10(-1.56%)
Apr 01, 2015 6.194 6.316 6.161 6.308 22,335 +0.15(+2.39%)
Mar 31, 2015 6.144 6.202 6.144 6.161 18,577 +0.01(+0.20%)
Mar 30, 2015 6.259 6.308 6.136 6.149 30,051 -0.05(-0.86%)
Mar 27, 2015 6.324 6.414 6.186 6.202 19,407 -0.14(-2.19%)
Mar 26, 2015 6.627 6.627 6.341 6.341 29,409 -0.08(-1.27%)
Mar 25, 2015 6.415 6.569 6.415 6.423 10,282 +0.04(+0.64%)
Mar 24, 2015 6.584 6.586 6.315 6.382 10,760 -0.04(-0.64%)
Mar 23, 2015 6.341 6.488 6.341 6.423 4,755 +0.09(+1.42%)
Mar 20, 2015 6.588 6.588 6.324 6.333 8,602 -0.02(-0.26%)
Mar 19, 2015 6.464 6.562 6.341 6.349 10,303 -0.10(-1.52%)
Mar 18, 2015 6.666 6.701 6.357 6.447 11,827 -0.07(-1.01%)
Mar 17, 2015 6.464 6.521 6.464 6.513 19,574 +0.06(+0.89%)
Mar 16, 2015 6.562 6.683 6.455 6.455 5,602 -0.02(-0.38%)
Mar 13, 2015 6.341 6.480 6.341 6.480 1,221 -0.07(-1.00%)
Mar 12, 2015 6.382 6.586 6.341 6.545 28,328 +0.28(+4.44%)
Mar 11, 2015 6.431 6.431 6.234 6.267 12,464 -0.11(-1.79%)
Mar 10, 2015 6.529 6.578 6.251 6.382 8,543 -0.16(-2.50%)
Mar 09, 2015 6.603 6.627 6.505 6.545 27,904 -0.00(-0.01%)
Mar 06, 2015 6.505 6.588 6.505 6.546 20,971 +0.04(+0.64%)
Mar 05, 2015 6.414 6.505 6.349 6.505 18,526 +0.16(+2.45%)
Mar 04, 2015 6.234 6.362 6.202 6.349 17,471 +0.11(+1.84%)
Mar 03, 2015 6.226 6.333 6.226 6.234 13,434 +0.01(+0.13%)
Mar 02, 2015 6.537 6.537 6.218 6.226 22,361 -0.24(-3.67%)
Feb 27, 2015 6.406 6.554 6.324 6.464 12,863 +0.09(+1.48%)
Feb 26, 2015 6.226 6.370 6.210 6.370 5,749 +0.15(+2.43%)
Feb 25, 2015 6.234 6.300 6.177 6.218 29,496 +0.07(+1.06%)
Feb 24, 2015 6.177 6.193 6.153 6.153 4,494 +0.00(+0.00%)
Feb 23, 2015 6.177 6.218 6.128 6.153 15,567 +0.02(+0.27%)
Feb 20, 2015 6.177 6.364 6.104 6.136 14,530 -0.04(-0.70%)
Feb 19, 2015 6.193 6.307 6.169 6.180 12,048 +0.01(+0.18%)
Feb 18, 2015 6.193 6.193 6.165 6.169 11,617 +0.02(+0.26%)
Feb 17, 2015 6.128 6.193 6.128 6.153 10,392 -0.02(-0.39%)
Feb 13, 2015 6.218 6.177 6.177 6.177 15,010 +0.00(+0.00%)
Feb 12, 2015 6.250 6.318 6.145 6.177 24,854 -0.03(-0.55%)
Feb 11, 2015 6.172 6.250 6.153 6.211 11,909 +0.07(+1.22%)
Feb 10, 2015 6.272 6.272 6.128 6.136 10,678 -0.04(-0.66%)
Feb 09, 2015 6.226 6.340 6.158 6.177 7,287 +0.02(+0.26%)
Feb 06, 2015 6.177 6.293 6.153 6.161 22,303 -0.02(-0.26%)
Feb 05, 2015 6.171 6.340 6.153 6.177 24,479 -0.05(-0.78%)
Feb 04, 2015 6.137 6.287 6.137 6.226 11,682 +0.03(+0.52%)
Feb 03, 2015 6.218 6.266 6.120 6.193 37,968 -0.02(-0.39%)
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.