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 (%)
Nov 30, 2020 6.415 6.472 6.268 6.268 24,046 -0.21(-3.30%)
Nov 27, 2020 6.292 6.482 6.255 6.482 3,577 +0.20(+3.18%)
Nov 25, 2020 6.282 6.282 6.112 6.282 8,256 +0.08(+1.22%)
Nov 24, 2020 6.008 6.325 5.999 6.207 22,718 -0.04(-0.56%)
Nov 23, 2020 6.112 6.348 6.055 6.242 33,310 +0.23(+3.89%)
Nov 20, 2020 6.339 6.339 6.008 6.008 3,810 -0.28(-4.50%)
Nov 19, 2020 6.093 6.613 6.093 6.292 15,744 +0.20(+3.26%)
Nov 18, 2020 6.008 6.093 5.963 6.093 12,930 +0.17(+2.87%)
Nov 17, 2020 5.885 5.923 5.857 5.923 10,896 +0.09(+1.62%)
Nov 16, 2020 5.772 5.829 5.659 5.829 4,998 +0.03(+0.49%)
Nov 13, 2020 5.765 5.857 5.763 5.800 6,668 +0.01(+0.16%)
Nov 12, 2020 5.800 6.000 5.687 5.791 11,447 +0.04(+0.66%)
Nov 11, 2020 6.021 6.032 5.753 5.753 5,519 -0.21(-3.49%)
Nov 10, 2020 5.678 6.093 5.649 5.961 9,940 +0.23(+3.95%)
Nov 09, 2020 5.734 5.785 5.502 5.734 41,893 +0.11(+2.02%)
Nov 06, 2020 5.763 5.782 5.611 5.621 22,229 -0.11(-1.98%)
Nov 05, 2020 5.678 5.800 5.574 5.734 9,173 +0.09(+1.68%)
Nov 04, 2020 5.668 5.674 5.602 5.640 8,294 -0.12(-2.13%)
Nov 03, 2020 5.574 5.763 5.574 5.763 5,328 +0.13(+2.35%)
Nov 02, 2020 5.507 5.640 5.465 5.630 5,821 +0.13(+2.41%)
Oct 30, 2020 5.574 5.753 5.404 5.498 12,808 -0.18(-3.16%)
Oct 29, 2020 5.526 5.678 5.441 5.678 11,977 +0.23(+4.16%)
Oct 28, 2020 5.526 5.649 5.450 5.451 39,066 -0.18(-3.19%)
Oct 27, 2020 5.685 5.685 5.564 5.630 4,333 +0.00(+0.00%)
Oct 26, 2020 5.668 5.668 5.526 5.630 7,143 -0.05(-0.83%)
Oct 23, 2020 5.678 5.734 5.678 5.678 3,069 -0.02(-0.33%)
Oct 22, 2020 5.687 5.763 5.678 5.697 5,291 -0.02(-0.33%)
Oct 21, 2020 5.668 5.734 5.659 5.715 4,390 +0.05(+0.83%)
Oct 20, 2020 5.649 5.744 5.621 5.668 9,360 +0.00(+0.00%)
Oct 19, 2020 5.508 5.725 5.508 5.668 8,088 +0.01(+0.17%)
Oct 16, 2020 5.668 5.678 5.498 5.659 5,610 -0.02(-0.33%)
Oct 15, 2020 5.489 5.697 5.489 5.678 10,250 +0.00(+0.00%)
Oct 14, 2020 5.687 5.706 5.602 5.678 14,886 -0.02(-0.33%)
Oct 13, 2020 5.772 5.772 5.678 5.697 2,460 -0.09(-1.47%)
Oct 12, 2020 5.678 5.867 5.621 5.782 24,726 +0.09(+1.66%)
Oct 09, 2020 5.508 5.753 5.508 5.687 9,103 +0.00(+0.00%)
Oct 08, 2020 5.744 5.753 5.526 5.687 31,604 -0.21(-3.53%)
Oct 07, 2020 5.885 5.895 5.772 5.895 39,233 +0.04(+0.65%)
Oct 06, 2020 5.564 5.933 5.508 5.857 9,327 +0.17(+2.99%)
Oct 05, 2020 5.451 5.763 5.451 5.687 10,737 +0.02(+0.33%)
Oct 02, 2020 5.441 5.668 5.441 5.668 15,031 +0.11(+2.04%)
Oct 01, 2020 5.649 5.649 5.441 5.555 13,559 -0.01(-0.17%)
Sep 30, 2020 5.659 5.659 5.470 5.564 10,893 +0.05(+0.86%)
Sep 29, 2020 5.451 5.526 5.423 5.517 7,803 +0.07(+1.21%)
Sep 28, 2020 5.791 5.810 5.423 5.451 22,652 -0.25(-4.31%)
Sep 25, 2020 5.583 5.753 5.421 5.697 18,312 +0.21(+3.79%)
Sep 24, 2020 5.517 5.645 5.489 5.489 11,405 -0.04(-0.68%)
Sep 23, 2020 5.791 5.791 5.409 5.526 48,691 -0.19(-3.31%)
Sep 22, 2020 5.630 5.715 5.612 5.715 27,468 +0.08(+1.34%)
Sep 21, 2020 5.630 5.659 5.498 5.640 30,165 -0.09(-1.65%)
Sep 18, 2020 5.678 5.734 5.668 5.734 18,630 +0.02(+0.33%)
Sep 17, 2020 5.715 5.744 5.644 5.715 27,952 +0.01(+0.17%)
Sep 16, 2020 5.611 5.772 5.610 5.706 18,726 +0.09(+1.68%)
Sep 15, 2020 5.687 5.687 5.574 5.611 14,326 -0.02(-0.34%)
Sep 14, 2020 5.611 5.678 5.451 5.630 29,629 +0.15(+2.76%)
Sep 11, 2020 5.630 5.630 5.479 5.479 22,441 -0.10(-1.86%)
Sep 10, 2020 5.508 5.640 5.508 5.583 33,773 +0.05(+0.85%)
Sep 09, 2020 5.356 5.630 5.356 5.536 14,459 +0.16(+2.99%)
Sep 08, 2020 5.621 5.621 5.355 5.375 26,429 -0.26(-4.53%)
Sep 04, 2020 5.715 5.810 5.479 5.630 30,274 -0.10(-1.81%)
Sep 03, 2020 5.725 5.786 5.621 5.734 30,743 -0.04(-0.65%)
Sep 02, 2020 5.885 5.885 5.630 5.772 28,746 -0.11(-1.93%)
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.