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 (%)
Jan 29, 2010 2.320 2.320 2.262 2.305 2,304 -0.02(-0.67%)
Jan 27, 2010 2.320 2.320 2.320 2.320 0 -0.00(-0.00%)
Jan 26, 2010 2.320 2.320 2.320 2.320 5,077 -0.01(-0.64%)
Jan 25, 2010 2.336 2.336 2.335 2.335 1,536 -0.00(-0.03%)
Jan 22, 2010 2.336 2.336 2.336 2.336 1,024 +0.15(+6.79%)
Jan 19, 2010 2.187 2.187 2.187 2.187 0 +0.00(+0.18%)
Jan 15, 2010 2.102 2.184 2.184 2.184 2,432 +0.21(+10.91%)
Jan 13, 2010 1.969 1.969 1.969 1.969 384 -0.26(-11.58%)
Jan 12, 2010 2.234 2.234 2.227 2.227 1,853 +0.00(+0.00%)
Jan 11, 2010 2.227 2.227 2.211 2.227 2,048 +0.02(+0.71%)
Jan 08, 2010 2.258 2.258 2.211 2.211 832 +0.06(+2.91%)
Jan 07, 2010 2.148 2.148 2.141 2.148 1,281 -0.19(-8.02%)
Jan 06, 2010 2.336 2.336 2.336 2.336 128 +0.07(+3.10%)
Jan 05, 2010 2.133 2.266 2.133 2.266 3,258 +0.21(+10.27%)
Jan 04, 2010 1.953 2.242 1.953 2.055 6,656 +0.11(+5.62%)
Dec 31, 2009 1.945 1.945 1.945 1.945 3,584 +0.15(+8.26%)
Dec 29, 2009 1.797 1.797 1.797 1.797 0 -0.16(-8.00%)
Dec 28, 2009 1.758 1.953 1.758 1.953 810 +0.33(+20.19%)
Dec 24, 2009 1.703 1.703 1.562 1.625 2,293 +0.05(+2.97%)
Dec 23, 2009 1.719 1.719 1.578 1.578 2,377 -0.14(-8.24%)
Dec 21, 2009 1.720 1.720 1.720 1.720 0 -0.08(-4.28%)
Dec 18, 2009 1.797 1.797 1.797 1.797 256 -0.16(-8.00%)
Dec 16, 2009 1.953 1.953 1.953 1.953 0 +0.00(+0.00%)
Dec 14, 2009 1.691 1.953 1.953 1.953 2,304 +0.12(+6.38%)
Dec 11, 2009 1.828 1.836 1.828 1.836 1,280 -0.04(-2.08%)
Dec 09, 2009 1.875 1.875 1.875 1.875 0 +0.13(+7.62%)
Dec 08, 2009 1.664 1.789 1.531 1.742 1,670 +0.08(+4.69%)
Dec 07, 2009 1.469 1.672 1.469 1.664 5,163 +0.28(+20.34%)
Dec 04, 2009 1.383 1.383 1.383 1.383 128 -0.08(-5.35%)
Dec 03, 2009 1.391 1.492 1.383 1.461 7,902 +0.02(+1.63%)
Dec 02, 2009 1.437 1.687 1.172 1.437 21,254 +0.10(+7.60%)
Dec 01, 2009 1.484 1.484 1.128 1.336 15,926 -0.22(-14.07%)
Nov 30, 2009 1.875 1.875 1.523 1.555 5,893 -0.20(-11.16%)
Nov 27, 2009 1.797 1.797 1.750 1.750 512 -0.01(-0.44%)
Nov 25, 2009 1.340 2.539 1.340 1.758 134,473 +0.43(+32.35%)
Nov 24, 2009 1.352 1.445 1.328 1.328 7,054 -0.20(-13.04%)
Nov 23, 2009 1.164 1.527 1.164 1.527 1,408 -0.03(-1.76%)
Nov 20, 2009 1.500 1.558 1.500 1.555 2,480 +0.05(+3.65%)
Nov 19, 2009 1.500 1.500 1.500 1.500 128 +0.17(+12.94%)
Nov 17, 2009 1.328 1.328 1.328 1.328 0 +0.00(+0.00%)
Nov 16, 2009 0.9990 1.328 0.9990 1.328 552 -0.03(-2.32%)
Nov 13, 2009 0.9843 1.360 0.5859 1.360 1,664 +0.01(+0.59%)
Nov 12, 2009 1.430 1.711 1.344 1.352 10,899 -0.37(-21.36%)
Nov 11, 2009 1.400 1.719 1.400 1.719 384 +0.12(+7.32%)
Nov 10, 2009 1.394 1.602 1.394 1.602 1,111 -0.04(-2.38%)
Nov 06, 2009 1.641 1.641 1.641 1.641 256 +0.00(+0.00%)
Nov 05, 2009 1.625 1.641 1.625 1.641 625 -0.01(-0.47%)
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.