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

Kingstone Cos Inc (NQ: KINS )

4.470 -0.130 (-2.83%)
Streaming Delayed Price Updated: 4:00 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 29, 2022 4.209 4.229 4.101 4.131 18,888 -0.04(-0.94%)
Apr 28, 2022 4.529 4.529 4.170 4.170 11,162 -0.14(-3.19%)
Apr 27, 2022 4.686 4.686 4.268 4.307 24,007 -0.14(-3.09%)
Apr 26, 2022 4.513 4.621 4.445 4.445 9,554 -0.17(-3.62%)
Apr 25, 2022 4.670 4.670 4.437 4.611 4,854 -0.12(-2.45%)
Apr 22, 2022 4.719 4.778 4.719 4.727 2,608 -0.05(-1.06%)
Apr 21, 2022 4.832 4.832 4.778 4.778 1,750 -0.06(-1.22%)
Apr 20, 2022 4.680 4.837 4.621 4.837 4,551 +0.19(+4.01%)
Apr 19, 2022 4.494 4.707 4.494 4.651 3,637 +0.04(+0.85%)
Apr 18, 2022 4.631 4.758 4.611 4.611 6,085 -0.08(-1.67%)
Apr 14, 2022 4.817 4.817 4.680 4.690 3,808 -0.14(-2.85%)
Apr 13, 2022 4.773 4.886 4.773 4.827 4,245 +0.18(+3.80%)
Apr 12, 2022 4.826 4.826 4.651 4.651 4,279 -0.11(-2.27%)
Apr 11, 2022 4.886 4.899 4.709 4.758 6,077 -0.15(-3.00%)
Apr 08, 2022 4.798 4.906 4.798 4.906 4,847 +0.01(+0.20%)
Apr 07, 2022 4.915 4.915 4.881 4.896 3,115 +0.08(+1.63%)
Apr 06, 2022 4.965 5.023 4.788 4.817 14,622 -0.16(-3.16%)
Apr 05, 2022 5.004 5.004 4.945 4.974 3,192 -0.06(-1.17%)
Apr 04, 2022 5.063 5.072 5.004 5.033 6,444 -0.02(-0.39%)
Apr 01, 2022 5.151 5.220 5.053 5.053 10,926 -0.17(-3.20%)
Mar 31, 2022 5.239 5.239 5.102 5.220 5,815 +0.12(+2.31%)
Mar 30, 2022 5.200 5.249 5.093 5.102 6,115 -0.02(-0.38%)
Mar 29, 2022 5.190 5.216 5.073 5.122 6,214 +0.06(+1.16%)
Mar 28, 2022 5.204 5.205 5.063 5.063 3,399 -0.07(-1.34%)
Mar 25, 2022 5.234 5.234 5.131 5.131 3,415 +0.03(+0.58%)
Mar 24, 2022 5.200 5.244 5.102 5.102 3,537 -0.13(-2.44%)
Mar 23, 2022 5.063 5.332 5.063 5.229 4,299 +0.13(+2.50%)
Mar 22, 2022 5.053 5.131 5.053 5.102 10,071 +0.00(+0.00%)
Mar 21, 2022 5.102 5.102 5.014 5.102 23,865 +0.00(+0.00%)
Mar 18, 2022 5.014 5.131 4.955 5.102 13,890 +0.01(+0.19%)
Mar 17, 2022 5.072 5.259 5.053 5.092 11,304 -0.01(-0.19%)
Mar 16, 2022 5.112 5.180 5.033 5.102 6,581 +0.05(+0.97%)
Mar 15, 2022 5.033 5.190 4.955 5.053 4,189 +0.09(+1.78%)
Mar 14, 2022 5.102 5.190 4.945 4.965 12,181 -0.26(-4.89%)
Mar 11, 2022 5.043 5.294 5.043 5.220 17,540 +0.25(+4.93%)
Mar 10, 2022 5.004 5.043 4.915 4.974 26,735 -0.05(-0.98%)
Mar 09, 2022 5.004 5.082 4.974 5.023 6,112 +0.02(+0.39%)
Mar 08, 2022 5.210 5.210 4.974 5.004 10,430 +0.00(+0.00%)
Mar 07, 2022 5.102 5.102 5.004 5.004 15,827 -0.09(-1.73%)
Mar 04, 2022 5.328 5.328 4.915 5.092 18,727 -0.07(-1.33%)
Mar 03, 2022 5.243 5.243 5.161 5.161 5,170 -0.04(-0.75%)
Mar 02, 2022 5.239 5.249 5.200 5.200 1,470 +0.03(+0.57%)
Mar 01, 2022 5.200 5.254 5.161 5.171 18,166 -0.03(-0.57%)
Feb 28, 2022 5.082 5.313 5.082 5.200 12,647 +0.05(+0.95%)
Feb 25, 2022 5.269 5.298 5.151 5.151 4,715 +0.06(+1.16%)
Feb 24, 2022 5.053 5.092 4.819 5.092 15,355 -0.01(-0.19%)
Feb 23, 2022 5.014 5.107 5.014 5.102 3,045 +0.06(+1.16%)
Feb 22, 2022 5.092 5.092 5.043 5.043 11,629 -0.06(-1.15%)
Feb 18, 2022 5.102 0 +0.01(+0.19%)
Feb 17, 2022 5.082 5.151 5.082 5.092 7,938 -0.08(-1.60%)
Feb 16, 2022 5.209 5.219 5.160 5.175 3,711 +0.17(+3.40%)
Feb 15, 2022 5.034 5.151 4.966 5.004 14,535 -0.13(-2.47%)
Feb 14, 2022 5.326 5.326 5.131 5.131 1,849 -0.21(-4.01%)
Feb 11, 2022 5.258 5.423 5.209 5.345 4,730 +0.19(+3.78%)
Feb 10, 2022 5.063 5.151 4.975 5.151 13,097 +0.09(+1.73%)
Feb 09, 2022 4.966 5.063 4.966 5.063 5,665 +0.00(+0.00%)
Feb 08, 2022 5.024 5.063 5.024 5.063 3,413 +0.08(+1.56%)
Feb 07, 2022 5.004 5.034 4.966 4.985 7,305 +0.01(+0.20%)
Feb 04, 2022 5.073 5.092 4.927 4.975 5,500 -0.02(-0.39%)
Feb 03, 2022 5.137 4.907 4.995 2,247 -0.09(-1.72%)
Feb 02, 2022 5.209 5.472 5.043 5.082 9,845 -0.25(-4.74%)
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.