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 (%)
Feb 28, 2023 1.350 1.430 1.240 1.360 20,606 +0.06(+4.62%)
Feb 27, 2023 1.370 1.450 1.300 1.300 12,358 -0.03(-2.26%)
Feb 24, 2023 1.390 1.390 1.150 1.330 43,780 -0.02(-1.48%)
Feb 23, 2023 1.400 1.455 1.350 1.350 13,267 -0.04(-2.88%)
Feb 22, 2023 1.410 1.440 1.390 1.390 3,553 -0.07(-4.47%)
Feb 21, 2023 1.498 1.498 1.440 1.455 6,392 +0.02(+1.04%)
Feb 17, 2023 1.490 1.530 1.440 1.440 2,237 -0.07(-4.64%)
Feb 16, 2023 1.465 1.520 1.465 1.510 2,418 -0.01(-0.66%)
Feb 15, 2023 1.530 1.530 1.470 1.520 9,844 +0.03(+2.01%)
Feb 14, 2023 1.500 1.538 1.400 1.490 13,539 -0.01(-0.67%)
Feb 13, 2023 1.400 1.500 1.400 1.500 8,054 +0.06(+4.17%)
Feb 10, 2023 1.540 1.584 1.440 1.440 7,729 -0.09(-5.88%)
Feb 09, 2023 1.590 1.640 1.530 1.530 5,568 -0.09(-5.56%)
Feb 08, 2023 1.610 1.630 1.610 1.620 1,786 +0.02(+1.25%)
Feb 07, 2023 1.590 1.659 1.590 1.600 22,545 -0.06(-3.61%)
Feb 06, 2023 1.720 1.720 1.622 1.660 6,167 +0.01(+0.61%)
Feb 03, 2023 1.692 1.692 1.650 1.650 6,381 -0.04(-2.12%)
Feb 02, 2023 1.690 1.750 1.640 1.686 19,911 +0.01(+0.35%)
Feb 01, 2023 1.680 1.730 1.680 1.680 30,341 -0.01(-0.59%)
Jan 31, 2023 1.690 1.770 1.640 1.690 10,321 +0.05(+3.05%)
Jan 30, 2023 1.640 1.680 1.640 1.640 7,974 -0.04(-2.38%)
Jan 27, 2023 1.700 1.710 1.660 1.680 11,132 -0.02(-1.18%)
Jan 26, 2023 1.630 1.710 1.630 1.700 4,222 +0.04(+2.41%)
Jan 25, 2023 1.740 1.790 1.652 1.660 8,528 -0.04(-2.35%)
Jan 24, 2023 1.730 1.780 1.680 1.700 24,180 +0.01(+0.59%)
Jan 23, 2023 1.710 1.780 1.680 1.690 38,500 +0.01(+0.60%)
Jan 20, 2023 1.660 1.690 1.650 1.680 10,888 +0.07(+4.12%)
Jan 19, 2023 1.704 1.720 1.600 1.613 12,222 -0.05(-2.80%)
Jan 18, 2023 1.740 1.780 1.650 1.660 8,781 -0.08(-4.60%)
Jan 17, 2023 1.710 1.770 1.705 1.740 9,450 +0.02(+1.16%)
Jan 13, 2023 1.690 1.770 1.690 1.720 3,785 -0.01(-0.58%)
Jan 12, 2023 1.800 1.800 1.600 1.730 39,425 -0.03(-1.70%)
Jan 11, 2023 1.750 1.810 1.750 1.760 13,923 +0.00(+0.00%)
Jan 10, 2023 1.600 2.050 1.580 1.760 64,992 +0.18(+11.39%)
Jan 09, 2023 1.595 1.617 1.580 1.580 17,020 +0.01(+0.87%)
Jan 06, 2023 1.435 1.590 1.435 1.566 20,827 +0.13(+8.78%)
Jan 05, 2023 1.480 1.527 1.363 1.440 21,715 -0.03(-1.71%)
Jan 04, 2023 1.440 1.480 1.440 1.465 2,682 +0.05(+3.17%)
Jan 03, 2023 1.320 1.478 1.320 1.420 17,774 +0.07(+5.19%)
Dec 30, 2022 1.350 1.400 1.330 1.350 35,361 -0.04(-2.88%)
Dec 29, 2022 1.350 1.420 1.350 1.390 26,188 +0.04(+2.96%)
Dec 28, 2022 1.430 1.430 1.330 1.350 22,443 -0.05(-3.57%)
Dec 27, 2022 1.400 1.460 1.350 1.400 41,304 -0.01(-0.71%)
Dec 23, 2022 1.420 1.490 1.341 1.410 26,287 -0.04(-2.76%)
Dec 22, 2022 1.450 1.508 1.420 1.450 12,582 +0.02(+1.40%)
Dec 21, 2022 1.380 1.475 1.380 1.430 50,555 +0.02(+1.42%)
Dec 20, 2022 1.450 1.490 1.400 1.410 67,478 -0.07(-4.73%)
Dec 19, 2022 1.560 1.600 1.430 1.480 62,948 -0.12(-7.50%)
Dec 16, 2022 1.740 1.810 1.590 1.600 98,075 -0.14(-8.05%)
Dec 15, 2022 1.600 1.790 1.600 1.740 121,571 +0.08(+4.82%)
Dec 14, 2022 1.670 1.700 1.520 1.660 53,865 -0.02(-1.19%)
Dec 13, 2022 1.600 1.860 1.500 1.680 254,909 +0.16(+10.53%)
Dec 12, 2022 1.260 1.700 1.236 1.520 423,764 +0.43(+39.45%)
Dec 09, 2022 1.080 1.100 1.030 1.090 11,063 +0.04(+3.81%)
Dec 08, 2022 1.080 1.080 0.9903 1.050 19,089 +0.01(+0.96%)
Dec 07, 2022 1.050 1.080 1.010 1.040 20,770 +0.00(+0.00%)
Dec 06, 2022 1.030 1.085 1.000 1.040 983,869 +0.03(+2.97%)
Dec 05, 2022 1.100 1.100 1.000 1.010 58,102 -0.11(-9.82%)
Dec 02, 2022 0.9800 1.120 0.9800 1.120 50,195 +0.16(+16.68%)
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.