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 (%)
Dec 31, 2021 4.878 4.901 4.868 4.869 10,891 -0.01(-0.24%)
Dec 30, 2021 4.927 4.927 4.839 4.880 10,862 -0.01(-0.15%)
Dec 29, 2021 4.858 4.917 4.849 4.888 45,173 +0.02(+0.40%)
Dec 28, 2021 4.829 4.878 4.819 4.868 50,787 +0.04(+0.81%)
Dec 27, 2021 4.849 4.868 4.819 4.829 22,998 -0.03(-0.60%)
Dec 23, 2021 4.751 4.907 4.742 4.858 52,910 +0.11(+2.25%)
Dec 22, 2021 4.625 4.867 4.596 4.751 47,443 +0.15(+3.17%)
Dec 21, 2021 4.537 4.625 4.498 4.605 106,741 +0.06(+1.28%)
Dec 20, 2021 4.488 4.576 4.488 4.547 54,584 +0.01(+0.21%)
Dec 17, 2021 4.557 4.561 4.484 4.537 39,202 -0.03(-0.64%)
Dec 16, 2021 4.644 4.644 4.547 4.566 16,652 +0.01(+0.21%)
Dec 15, 2021 4.644 4.644 4.537 4.557 25,979 -0.08(-1.68%)
Dec 14, 2021 4.664 4.664 4.557 4.634 56,267 +0.02(+0.42%)
Dec 13, 2021 4.673 4.683 4.615 4.615 29,591 -0.06(-1.25%)
Dec 10, 2021 4.722 4.732 4.654 4.673 39,339 -0.03(-0.62%)
Dec 09, 2021 4.771 4.771 4.703 4.703 9,604 -0.07(-1.43%)
Dec 08, 2021 4.751 4.829 4.742 4.771 6,117 +0.00(+0.00%)
Dec 07, 2021 4.888 4.914 4.742 4.771 5,858 -0.03(-0.61%)
Dec 06, 2021 4.761 4.868 4.722 4.800 48,709 +0.09(+1.86%)
Dec 03, 2021 4.771 4.771 4.712 4.712 3,004 -0.07(-1.43%)
Dec 02, 2021 4.742 4.819 4.703 4.781 25,783 +0.02(+0.41%)
Dec 01, 2021 4.800 4.829 4.712 4.761 24,832 -0.03(-0.61%)
Nov 30, 2021 4.790 4.842 4.708 4.790 21,212 -0.04(-0.81%)
Nov 29, 2021 4.878 4.878 4.751 4.829 9,536 +0.00(+0.00%)
Nov 26, 2021 4.810 4.834 4.752 4.829 6,470 -0.01(-0.20%)
Nov 24, 2021 4.829 4.945 4.800 4.839 6,831 +0.04(+0.80%)
Nov 23, 2021 4.771 4.877 4.771 4.800 13,274 +0.01(+0.20%)
Nov 22, 2021 4.829 4.887 4.781 4.791 15,990 +0.01(+0.20%)
Nov 19, 2021 4.829 4.868 4.781 4.781 15,736 +0.00(+0.00%)
Nov 18, 2021 4.762 4.781 4.781 4.781 79,580 +0.04(+0.81%)
Nov 17, 2021 4.839 4.866 4.694 4.742 14,945 -0.04(-0.81%)
Nov 16, 2021 4.791 4.877 4.752 4.781 28,996 -0.11(-2.17%)
Nov 15, 2021 4.916 4.926 4.704 4.887 42,991 -0.06(-1.17%)
Nov 12, 2021 5.351 5.351 4.617 4.945 89,529 -0.45(-8.41%)
Nov 11, 2021 5.370 5.399 5.370 5.399 1,628 -0.06(-1.06%)
Nov 10, 2021 5.486 5.457 5.457 1,388 +0.07(+1.25%)
Nov 09, 2021 5.235 5.428 4.868 5.389 63,515 +0.11(+2.01%)
Nov 08, 2021 5.264 5.428 5.264 5.283 26,268 -0.13(-2.32%)
Nov 05, 2021 5.515 5.660 5.348 5.409 19,526 -0.04(-0.75%)
Nov 04, 2021 5.570 5.570 5.418 5.450 7,928 -0.16(-2.88%)
Nov 03, 2021 5.689 5.689 5.525 5.612 12,508 -0.03(-0.51%)
Nov 02, 2021 5.380 5.641 5.283 5.641 11,401 +0.21(+3.91%)
Nov 01, 2021 5.283 5.452 5.554 5.428 5,452 -0.13(-2.26%)
Oct 29, 2021 5.409 5.707 5.409 5.554 12,374 +0.19(+3.60%)
Oct 28, 2021 5.409 5.467 5.264 5.360 25,020 -0.07(-1.25%)
Oct 27, 2021 5.747 5.747 5.428 5.428 8,689 -0.20(-3.60%)
Oct 26, 2021 5.747 5.631 11,732 -0.14(-2.51%)
Oct 25, 2021 5.805 5.848 5.747 5.776 13,885 -0.07(-1.16%)
Oct 22, 2021 5.911 5.936 5.805 5.843 8,016 -0.19(-3.20%)
Oct 21, 2021 6.123 6.181 5.899 6.037 16,728 +0.10(+1.63%)
Oct 20, 2021 5.901 5.940 5.892 5.940 6,316 +0.00(+0.00%)
Oct 19, 2021 5.892 5.969 5.892 5.940 7,154 +0.04(+0.65%)
Oct 18, 2021 5.969 5.969 5.853 5.901 5,533 -0.01(-0.16%)
Oct 15, 2021 5.969 5.969 5.843 5.911 9,674 +0.04(+0.66%)
Oct 14, 2021 6.037 6.148 5.843 5.872 24,906 -0.16(-2.72%)
Oct 13, 2021 6.326 6.326 6.032 6.037 64,228 -0.34(-5.30%)
Oct 12, 2021 6.326 6.375 6.325 6.375 6,373 +0.08(+1.23%)
Oct 11, 2021 6.326 6.331 6.259 6.297 14,576 -0.04(-0.61%)
Oct 08, 2021 6.326 6.384 6.234 6.336 30,317 +0.01(+0.15%)
Oct 07, 2021 6.210 6.375 6.201 6.326 22,942 +0.23(+3.80%)
Oct 06, 2021 6.249 6.268 5.988 6.094 30,453 -0.21(-3.37%)
Oct 05, 2021 6.249 6.365 6.249 6.307 3,969 +0.05(+0.77%)
Oct 04, 2021 6.375 6.375 6.259 6.259 1,882 -0.08(-1.22%)
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.