Skip to main content

Kingstone Cos Inc (NQ: KINS )

4.810 +0.060 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 5.659 5.659 5.470 5.564 10,893 +0.05(+0.86%)
Sep 29, 2020 5.451 5.526 5.423 5.517 7,803 +0.07(+1.21%)
Sep 28, 2020 5.791 5.810 5.423 5.451 22,652 -0.25(-4.31%)
Sep 25, 2020 5.583 5.753 5.421 5.697 18,312 +0.21(+3.79%)
Sep 24, 2020 5.517 5.645 5.489 5.489 11,405 -0.04(-0.68%)
Sep 23, 2020 5.791 5.791 5.409 5.526 48,691 -0.19(-3.31%)
Sep 22, 2020 5.630 5.715 5.612 5.715 27,468 +0.08(+1.34%)
Sep 21, 2020 5.630 5.659 5.498 5.640 30,165 -0.09(-1.65%)
Sep 18, 2020 5.678 5.734 5.668 5.734 18,630 +0.02(+0.33%)
Sep 17, 2020 5.715 5.744 5.644 5.715 27,952 +0.01(+0.17%)
Sep 16, 2020 5.611 5.772 5.610 5.706 18,726 +0.09(+1.68%)
Sep 15, 2020 5.687 5.687 5.574 5.611 14,326 -0.02(-0.34%)
Sep 14, 2020 5.611 5.678 5.451 5.630 29,629 +0.15(+2.76%)
Sep 11, 2020 5.630 5.630 5.479 5.479 22,441 -0.10(-1.86%)
Sep 10, 2020 5.508 5.640 5.508 5.583 33,773 +0.05(+0.85%)
Sep 09, 2020 5.356 5.630 5.356 5.536 14,459 +0.16(+2.99%)
Sep 08, 2020 5.621 5.621 5.355 5.375 26,429 -0.26(-4.53%)
Sep 04, 2020 5.715 5.810 5.479 5.630 30,274 -0.10(-1.81%)
Sep 03, 2020 5.725 5.786 5.621 5.734 30,743 -0.04(-0.65%)
Sep 02, 2020 5.885 5.885 5.630 5.772 28,746 -0.11(-1.93%)
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.