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 (%)
Apr 30, 2012 2.937 3.047 2.930 3.047 4,835 +0.12(+4.00%)
Apr 27, 2012 2.851 2.945 2.851 2.930 37,636 +0.12(+4.17%)
Apr 26, 2012 2.812 2.812 2.812 2.812 384 -0.02(-0.83%)
Apr 25, 2012 2.828 2.836 2.719 2.836 2,880 -0.02(-0.55%)
Apr 23, 2012 2.851 2.851 2.851 2.851 4,224 +0.00(+0.00%)
Apr 20, 2012 2.851 2.851 2.828 2.851 2,560 +0.17(+6.41%)
Apr 19, 2012 2.578 2.684 2.570 2.680 5,752 +0.11(+4.26%)
Apr 18, 2012 2.734 2.891 2.570 2.570 16,033 -0.25(-8.86%)
Apr 17, 2012 2.836 2.836 2.656 2.820 2,918 +0.00(+0.00%)
Apr 16, 2012 2.828 2.841 2.656 2.820 11,323 -0.02(-0.82%)
Apr 13, 2012 2.844 2.844 2.812 2.844 2,560 -0.01(-0.27%)
Apr 12, 2012 2.851 2.851 2.851 2.851 128 +0.00(+0.00%)
Apr 11, 2012 2.851 2.851 2.851 2.851 128 +0.06(+2.24%)
Apr 10, 2012 2.891 2.891 2.641 2.789 3,968 -0.12(-4.03%)
Apr 09, 2012 2.719 2.930 2.570 2.906 15,406 +0.05(+1.92%)
Apr 05, 2012 2.656 2.851 2.656 2.851 13,241 +0.19(+7.04%)
Apr 04, 2012 2.664 2.734 2.609 2.664 17,408 -0.01(-0.29%)
Apr 03, 2012 2.578 2.672 2.484 2.672 12,019 +0.09(+3.64%)
Apr 02, 2012 2.539 2.594 2.508 2.578 24,727 +0.09(+3.77%)
Mar 30, 2012 2.672 2.734 2.328 2.484 239,471 -0.17(-6.47%)
Mar 28, 2012 2.656 2.656 2.656 2.656 1,536 -0.00(-0.03%)
Mar 26, 2012 2.657 2.657 2.657 2.657 256 -0.01(-0.56%)
Mar 23, 2012 2.672 2.672 2.672 2.672 1,280 +0.00(+0.00%)
Mar 22, 2012 2.672 2.672 2.672 2.672 135 +0.02(+0.59%)
Mar 21, 2012 2.672 2.672 2.656 2.656 3,328 -0.01(-0.29%)
Mar 20, 2012 2.664 2.664 2.664 2.664 130 +0.01(+0.29%)
Mar 19, 2012 2.672 2.695 2.656 2.656 3,535 -0.02(-0.58%)
Mar 16, 2012 2.656 2.672 2.656 2.672 4,482 +0.01(+0.29%)
Mar 14, 2012 2.634 2.664 2.664 2.664 3,840 +0.09(+3.33%)
Mar 13, 2012 2.586 2.586 2.578 2.578 1,569 +0.04(+1.49%)
Mar 12, 2012 2.672 2.672 2.539 2.540 2,028 -0.12(-4.64%)
Mar 09, 2012 2.539 2.664 2.539 2.664 4,358 +0.12(+4.92%)
Mar 08, 2012 2.523 2.539 2.523 2.539 1,920 +0.00(+0.02%)
Mar 07, 2012 2.422 2.538 2.422 2.538 1,333 +0.03(+1.22%)
Mar 05, 2012 2.508 2.508 2.508 2.508 128 -0.03(-1.23%)
Mar 02, 2012 2.531 2.539 2.516 2.539 2,809 +0.02(+0.62%)
Feb 29, 2012 2.523 2.523 2.523 2.523 0 +0.00(+0.00%)
Feb 28, 2012 2.523 2.523 2.523 2.523 512 -0.02(-0.62%)
Feb 27, 2012 2.539 2.539 2.539 2.539 352 -0.01(-0.31%)
Feb 24, 2012 2.617 2.617 2.547 2.547 10,112 -0.11(-4.12%)
Feb 23, 2012 2.617 2.656 2.617 2.656 384 -0.01(-0.29%)
Feb 22, 2012 2.664 2.664 2.664 2.664 128 +0.12(+4.60%)
Feb 17, 2012 2.547 2.547 2.547 2.547 128 +0.01(+0.31%)
Feb 16, 2012 2.625 2.664 2.539 2.539 896 -0.11(-4.13%)
Feb 14, 2012 2.539 2.648 2.648 2.648 8,192 +0.11(+4.31%)
Feb 10, 2012 2.549 2.539 2.539 2.539 1,408 +0.03(+1.24%)
Feb 08, 2012 2.615 2.508 2.508 2.508 2,432 +0.00(+0.00%)
Feb 07, 2012 2.586 2.617 2.508 2.508 1,031 -0.07(-2.73%)
Feb 06, 2012 2.592 2.592 2.578 2.578 1,056 -0.04(-1.49%)
Feb 02, 2012 2.617 2.617 2.617 2.617 128 +0.12(+4.69%)
Feb 01, 2012 2.539 2.539 2.500 2.500 1,408 -0.23(-8.31%)
Jan 31, 2012 2.531 2.726 2.531 2.726 540 +0.02(+0.58%)
Jan 30, 2012 2.711 2.711 2.711 2.711 1,280 +0.21(+8.44%)
Jan 26, 2012 2.500 2.500 2.500 2.500 0 +0.08(+3.23%)
Jan 25, 2012 2.719 2.719 2.422 2.422 3,977 -0.27(-10.14%)
Jan 23, 2012 2.709 2.695 2.695 2.695 384 -0.23(-8.00%)
Jan 20, 2012 2.930 2.930 2.930 2.930 153 +0.02(+0.86%)
Jan 19, 2012 2.891 2.905 2.891 2.905 384 +0.01(+0.49%)
Jan 18, 2012 2.891 2.891 2.851 2.891 5,376 +0.08(+2.78%)
Jan 17, 2012 2.641 2.851 2.641 2.812 6,656 +0.20(+7.78%)
Jan 13, 2012 2.484 2.625 2.484 2.609 640 -0.10(-3.75%)
Jan 11, 2012 2.734 2.711 2.711 2.711 18,432 +0.26(+10.51%)
Jan 10, 2012 2.578 2.578 2.453 2.453 768 -0.09(-3.68%)
Jan 06, 2012 2.523 2.547 2.547 2.547 3,968 -0.10(-3.83%)
Jan 03, 2012 2.812 2.648 2.648 2.648 512 -0.16(-5.57%)
Dec 30, 2011 2.586 2.805 2.586 2.805 1,024 +0.10(+3.76%)
Dec 29, 2011 2.656 2.734 2.601 2.703 1,152 +0.28(+11.61%)
Dec 28, 2011 2.797 2.797 2.422 2.422 9,088 -0.31(-11.43%)
Dec 27, 2011 2.549 2.805 2.549 2.734 7,241 -0.02(-0.57%)
Dec 23, 2011 2.648 2.750 2.539 2.750 3,456 +0.17(+6.67%)
Dec 21, 2011 2.562 2.578 2.539 2.578 768 +0.12(+4.76%)
Dec 20, 2011 2.570 2.594 2.437 2.461 13,248 +0.01(+0.32%)
Dec 19, 2011 2.500 2.601 2.453 2.453 10,931 -0.05(-1.87%)
Dec 16, 2011 2.500 2.500 2.492 2.500 2,306 +0.04(+1.59%)
Dec 14, 2011 2.461 2.461 2.461 2.461 0 -0.04(-1.56%)
Dec 09, 2011 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Dec 08, 2011 2.500 2.500 2.500 2.500 640 +0.00(+0.00%)
Dec 07, 2011 2.430 2.500 2.430 2.500 716 +0.00(+0.00%)
Dec 06, 2011 2.500 2.500 2.500 2.500 215 +0.09(+3.90%)
Dec 05, 2011 2.406 2.406 2.406 2.406 1,514 -0.08(-3.36%)
Dec 02, 2011 2.500 2.500 2.490 2.490 833 +0.08(+3.47%)
Dec 01, 2011 2.406 2.406 2.406 2.406 139 +0.00(+0.00%)
Nov 30, 2011 2.406 2.406 2.406 2.406 128 +0.00(+0.00%)
Nov 23, 2011 2.406 2.406 2.406 2.406 1,920 +0.01(+0.33%)
Nov 21, 2011 2.398 2.398 2.398 2.398 256 -0.02(-0.97%)
Nov 18, 2011 2.406 2.422 2.398 2.422 512 -0.04(-1.59%)
Nov 15, 2011 2.461 2.461 2.461 2.461 256 +0.02(+0.74%)
Nov 14, 2011 2.406 2.443 2.406 2.443 512 -0.06(-2.29%)
Nov 10, 2011 2.500 2.500 2.500 2.500 128 +0.00(+0.00%)
Nov 09, 2011 2.500 2.500 2.500 2.500 192 +0.00(+0.00%)
Nov 08, 2011 2.461 2.500 2.461 2.500 1,920 -0.00(-0.00%)
Nov 04, 2011 2.461 2.500 2.500 2.500 1,152 +0.00(+0.00%)
Nov 01, 2011 2.500 2.500 2.500 2.500 1,280 +0.06(+2.56%)
Oct 31, 2011 2.445 2.445 2.437 2.437 2,560 -0.02(-0.64%)
Oct 27, 2011 2.422 2.453 2.453 2.453 512 +0.02(+0.67%)
Oct 26, 2011 2.437 2.438 2.320 2.437 5,556 -0.00(-0.03%)
Oct 24, 2011 2.437 2.437 2.437 2.437 640 +0.00(+0.00%)
Oct 20, 2011 2.437 2.437 2.437 2.437 0 +0.00(+0.00%)
Oct 18, 2011 2.437 2.437 2.437 2.437 0 -0.02(-0.95%)
Oct 17, 2011 2.664 2.664 2.430 2.461 1,790 -0.23(-8.43%)
Oct 14, 2011 2.680 2.687 2.664 2.687 599 +0.20(+7.84%)
Oct 06, 2011 2.492 2.492 2.492 2.492 128 +0.03(+1.27%)
Oct 04, 2011 2.461 2.461 2.461 2.461 0 -0.16(-6.25%)
Oct 03, 2011 2.742 2.758 2.625 2.625 783 -0.09(-3.45%)
Sep 30, 2011 2.766 2.766 2.664 2.719 1,152 -0.05(-1.69%)
Sep 29, 2011 2.742 2.766 2.742 2.766 640 +0.10(+3.81%)
Sep 27, 2011 2.687 2.664 2.664 2.664 896 +0.20(+8.25%)
Sep 26, 2011 2.445 2.484 2.445 2.461 1,664 -0.27(-9.74%)
Sep 22, 2011 2.445 2.726 2.726 2.726 896 +0.28(+11.50%)
Sep 21, 2011 2.484 2.500 2.437 2.445 9,154 -0.37(-13.06%)
Sep 19, 2011 2.695 2.812 2.812 2.812 2,560 +0.04(+1.41%)
Sep 16, 2011 2.477 2.878 2.461 2.773 5,958 +0.35(+14.51%)
Aug 31, 2011 2.422 2.422 2.422 2.422 0 +0.00(+0.00%)
Aug 26, 2011 2.380 2.422 2.422 2.422 1,280 -0.35(-12.68%)
Aug 25, 2011 2.844 2.844 2.773 2.773 1,408 +0.34(+13.78%)
Aug 24, 2011 2.453 2.453 2.398 2.437 1,536 -0.02(-0.95%)
Aug 23, 2011 2.453 2.461 2.453 2.461 3,962 +0.08(+3.31%)
Aug 19, 2011 2.461 2.382 2.382 2.382 4,096 -0.08(-3.21%)
Aug 18, 2011 2.344 2.461 2.336 2.461 2,814 +0.00(+0.00%)
Aug 17, 2011 2.453 2.461 2.187 2.461 6,910 +0.08(+3.28%)
Aug 16, 2011 2.383 2.383 2.344 2.383 3,813 -0.00(-0.16%)
Aug 15, 2011 2.680 2.817 2.023 2.387 4,812 -0.27(-10.15%)
Aug 12, 2011 2.633 2.656 2.461 2.656 7,648 +0.27(+11.51%)
Aug 11, 2011 2.187 2.461 2.187 2.382 4,672 +0.23(+10.87%)
Aug 05, 2011 2.148 2.148 2.148 2.148 0 -0.20(-8.33%)
Aug 04, 2011 2.195 2.344 1.930 2.344 5,721 +0.16(+7.14%)
Aug 01, 2011 2.203 2.187 2.187 2.187 1,024 +0.03(+1.45%)
Jul 28, 2011 2.156 2.156 2.156 2.156 512 -0.10(-4.50%)
Jul 26, 2011 2.250 2.258 2.258 2.258 256 -0.03(-1.37%)
Jul 22, 2011 2.187 2.289 2.289 2.289 6,016 +0.10(+4.64%)
Jul 21, 2011 2.195 2.195 2.187 2.187 512 -0.10(-4.44%)
Jul 19, 2011 2.297 2.289 2.289 2.289 1,792 -0.01(-0.34%)
Jul 18, 2011 2.320 2.336 2.297 2.297 512 +0.02(+0.69%)
Jul 15, 2011 2.156 2.281 2.148 2.281 678 -0.09(-3.95%)
Jul 13, 2011 2.406 2.375 2.375 2.375 256 +0.22(+10.15%)
Jul 11, 2011 2.289 2.156 2.156 2.156 896 -0.12(-5.48%)
Jul 07, 2011 2.234 2.281 2.281 2.281 1,280 -0.08(-3.31%)
Jul 06, 2011 2.297 2.695 2.297 2.359 9,371 +0.04(+1.89%)
Jul 05, 2011 2.305 2.448 2.187 2.316 9,856 +0.01(+0.41%)
Jul 01, 2011 2.344 2.344 2.306 2.306 640 -0.03(-1.20%)
Jun 30, 2011 2.312 2.336 2.312 2.334 1,664 +0.01(+0.64%)
Jun 28, 2011 2.203 2.319 2.319 2.319 384 +0.01(+0.30%)
Jun 27, 2011 2.312 2.312 2.312 2.312 128 +0.02(+0.68%)
Jun 24, 2011 2.297 2.468 2.289 2.297 4,192 +0.01(+0.51%)
Jun 23, 2011 2.357 2.434 2.203 2.285 6,599 -0.15(-6.25%)
Jun 22, 2011 2.891 2.891 2.352 2.437 2,816 -0.01(-0.26%)
Jun 21, 2011 2.391 2.562 2.352 2.444 1,792 -0.16(-6.07%)
Jun 17, 2011 2.976 2.601 2.601 2.601 896 +0.17(+7.16%)
Jun 15, 2011 2.437 2.428 2.428 2.428 640 +0.01(+0.57%)
Jun 14, 2011 2.586 2.620 2.344 2.414 9,472 -0.16(-6.36%)
Jun 13, 2011 2.609 2.656 2.344 2.578 19,264 -0.02(-0.60%)
Jun 10, 2011 2.586 2.781 2.578 2.594 9,473 -0.02(-0.90%)
Jun 09, 2011 2.586 2.726 2.578 2.617 4,224 +0.04(+1.52%)
Jun 08, 2011 2.594 2.594 2.578 2.578 4,352 +0.00(+0.00%)
Jun 07, 2011 2.625 2.625 2.578 2.578 2,560 -0.06(-2.19%)
Jun 06, 2011 2.734 2.828 2.636 2.636 7,027 -0.36(-12.14%)
Jun 03, 2011 2.578 3.000 2.539 3.000 6,016 +0.45(+17.43%)
May 24, 2011 2.566 2.566 2.539 2.555 2,892 -0.15(-5.49%)
May 19, 2011 2.578 2.703 2.703 2.703 640 +0.12(+4.85%)
May 13, 2011 2.578 2.578 2.578 2.578 1,792 +0.00(+0.00%)
May 11, 2011 2.578 2.578 2.578 2.578 256 +0.00(+0.00%)
May 09, 2011 2.586 2.578 2.578 2.578 512 -0.16(-5.71%)
May 06, 2011 2.734 2.734 2.734 2.734 256 +0.16(+6.06%)
May 05, 2011 2.523 2.578 2.516 2.578 2,112 -0.23(-8.33%)
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.