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 (%)
Jun 30, 2016 7.506 7.584 7.318 7.490 6,917 +0.11(+1.49%)
Jun 29, 2016 7.440 7.482 7.321 7.380 3,809 +0.03(+0.35%)
Jun 28, 2016 7.152 7.380 7.152 7.355 31,169 +0.24(+3.33%)
Jun 27, 2016 7.152 7.203 7.059 7.118 11,786 -0.12(-1.64%)
Jun 24, 2016 7.270 7.278 7.194 7.237 8,539 -0.07(-0.93%)
Jun 23, 2016 7.321 7.380 7.296 7.304 6,243 -0.01(-0.12%)
Jun 22, 2016 7.440 7.473 7.313 7.313 17,078 -0.10(-1.37%)
Jun 21, 2016 7.448 7.507 7.313 7.415 11,643 -0.03(-0.34%)
Jun 20, 2016 7.482 7.550 7.287 7.440 21,465 +0.08(+1.15%)
Jun 17, 2016 7.321 7.372 7.321 7.355 5,555 -0.02(-0.23%)
Jun 16, 2016 7.440 7.448 7.296 7.372 11,164 -0.07(-0.91%)
Jun 15, 2016 7.465 7.592 7.405 7.440 5,809 +0.01(+0.11%)
Jun 14, 2016 7.490 7.533 7.318 7.431 20,573 -0.06(-0.79%)
Jun 13, 2016 7.550 7.601 7.490 7.490 20,263 -0.14(-1.78%)
Jun 10, 2016 7.609 7.634 7.558 7.626 10,381 +0.02(+0.22%)
Jun 09, 2016 7.592 7.651 7.541 7.609 8,396 +0.02(+0.22%)
Jun 08, 2016 7.575 7.592 7.550 7.592 5,530 +0.00(+0.00%)
Jun 07, 2016 7.575 7.617 7.558 7.592 16,546 +0.01(+0.11%)
Jun 06, 2016 7.617 7.660 7.584 7.584 19,128 -0.03(-0.44%)
Jun 03, 2016 7.634 7.651 7.575 7.617 11,451 -0.02(-0.22%)
Jun 02, 2016 7.727 7.727 7.634 7.634 11,075 -0.08(-1.10%)
Jun 01, 2016 7.643 7.736 7.584 7.719 13,179 +0.08(+1.00%)
May 31, 2016 7.584 7.711 7.575 7.643 12,352 +0.08(+1.01%)
May 27, 2016 7.736 7.567 7.567 7.567 70,771 -0.14(-1.87%)
May 26, 2016 7.787 7.787 7.626 7.711 49,144 -0.01(-0.19%)
May 25, 2016 7.734 7.734 7.675 7.725 31,902 +0.03(+0.33%)
May 24, 2016 7.734 7.734 7.633 7.700 33,413 +0.02(+0.22%)
May 23, 2016 7.566 7.725 7.566 7.683 10,066 +0.05(+0.66%)
May 20, 2016 7.566 7.650 7.503 7.633 20,821 +0.05(+0.67%)
May 19, 2016 7.524 7.608 7.482 7.582 20,702 +0.02(+0.22%)
May 18, 2016 7.330 7.566 7.263 7.566 53,501 +0.24(+3.33%)
May 17, 2016 7.288 7.448 7.288 7.322 24,755 -0.10(-1.36%)
May 16, 2016 7.112 7.423 7.112 7.423 36,481 +0.15(+2.08%)
May 13, 2016 7.221 7.313 7.019 7.271 31,164 -0.32(-4.21%)
May 12, 2016 7.675 7.717 7.570 7.591 13,845 -0.11(-1.42%)
May 11, 2016 7.709 7.709 7.582 7.700 3,165 +0.02(+0.22%)
May 10, 2016 7.456 7.683 7.456 7.683 23,800 +0.19(+2.58%)
May 09, 2016 7.448 7.709 7.313 7.490 9,998 -0.01(-0.11%)
May 06, 2016 7.667 7.776 7.490 7.498 10,971 -0.14(-1.87%)
May 05, 2016 7.809 7.809 7.641 7.641 1,073 -0.06(-0.76%)
May 04, 2016 7.767 7.801 7.641 7.700 8,053 -0.09(-1.19%)
May 03, 2016 7.868 7.868 7.780 7.793 3,125 +0.01(+0.11%)
May 02, 2016 7.915 7.936 7.776 7.784 6,269 -0.06(-0.75%)
Apr 29, 2016 7.734 7.930 7.734 7.843 6,411 +0.10(+1.30%)
Apr 28, 2016 7.826 7.961 7.742 7.742 14,252 -0.17(-2.13%)
Apr 27, 2016 8.045 8.070 7.827 7.910 10,709 -0.15(-1.88%)
Apr 26, 2016 7.860 8.070 7.852 8.062 10,519 +0.27(+3.45%)
Apr 25, 2016 7.692 8.087 7.692 7.793 27,487 +0.13(+1.64%)
Apr 22, 2016 7.692 7.809 7.608 7.667 13,786 -0.05(-0.65%)
Apr 21, 2016 7.692 7.835 7.675 7.717 7,450 -0.04(-0.54%)
Apr 20, 2016 7.567 7.818 7.566 7.759 18,983 +0.04(+0.54%)
Apr 19, 2016 7.414 7.826 7.414 7.717 49,277 +0.36(+4.91%)
Apr 18, 2016 7.255 7.406 7.255 7.355 10,627 +0.06(+0.81%)
Apr 15, 2016 7.339 7.448 7.297 7.297 8,930 -0.03(-0.46%)
Apr 14, 2016 7.255 7.393 7.255 7.330 4,435 +0.09(+1.28%)
Apr 13, 2016 7.339 7.482 7.163 7.238 24,261 -0.09(-1.26%)
Apr 12, 2016 7.406 7.406 7.246 7.330 16,503 -0.03(-0.46%)
Apr 11, 2016 7.624 7.717 7.263 7.364 30,984 -0.18(-2.34%)
Apr 08, 2016 7.103 7.624 7.053 7.540 30,739 +0.46(+6.53%)
Apr 07, 2016 7.028 7.108 7.011 7.078 28,171 +0.06(+0.84%)
Apr 06, 2016 7.061 7.137 6.969 7.019 33,219 -0.04(-0.60%)
Apr 05, 2016 7.070 7.103 6.969 7.061 47,187 +0.00(+0.00%)
Apr 04, 2016 7.036 7.086 7.028 7.061 8,686 +0.08(+1.20%)
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.