Skip to main content

Kingstone Cos Inc (NQ: KINS )

4.700 -0.140 (-2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 6.448 6.585 6.448 6.537 179,191 +0.09(+1.38%)
Sep 29, 2014 6.448 6.480 6.448 6.448 15,201 +0.00(+0.00%)
Sep 26, 2014 6.456 6.496 6.424 6.448 42,616 +0.06(+1.01%)
Sep 25, 2014 6.343 6.464 6.311 6.383 27,896 -0.01(-0.13%)
Sep 24, 2014 6.456 6.488 6.303 6.391 34,575 -0.04(-0.63%)
Sep 23, 2014 6.424 6.440 6.400 6.432 6,398 +0.01(+0.13%)
Sep 22, 2014 6.464 6.464 6.365 6.424 9,138 -0.04(-0.62%)
Sep 19, 2014 6.480 6.521 6.359 6.464 23,688 -0.11(-1.72%)
Sep 18, 2014 6.464 6.585 6.383 6.577 18,561 +0.11(+1.75%)
Sep 17, 2014 6.424 6.529 6.383 6.464 14,156 +0.07(+1.14%)
Sep 16, 2014 6.463 6.464 6.383 6.391 2,665 -0.07(-1.12%)
Sep 15, 2014 6.577 6.577 6.359 6.464 23,088 -0.02(-0.37%)
Sep 12, 2014 6.545 6.585 6.472 6.488 15,591 -0.06(-0.86%)
Sep 11, 2014 6.529 6.626 6.529 6.545 17,654 +0.10(+1.50%)
Sep 10, 2014 6.456 6.658 6.408 6.448 16,865 -0.02(-0.25%)
Sep 09, 2014 6.416 6.496 6.416 6.464 9,056 +0.06(+0.88%)
Sep 08, 2014 6.359 6.448 6.278 6.408 26,980 +0.14(+2.19%)
Sep 05, 2014 6.222 6.270 6.141 6.270 37,612 +0.09(+1.44%)
Sep 04, 2014 5.947 6.181 5.947 6.181 31,191 +0.24(+4.08%)
Sep 03, 2014 5.923 5.979 5.971 5.939 33,730 -0.03(-0.54%)
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.