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 (%)
Sep 30, 2022 2.660 2.725 2.660 2.660 11,508 -0.05(-1.85%)
Sep 29, 2022 2.730 2.749 2.660 2.710 8,067 +0.00(+0.00%)
Sep 28, 2022 2.660 2.790 2.660 2.710 20,103 +0.02(+0.68%)
Sep 27, 2022 2.770 2.783 2.660 2.692 13,156 +0.03(+1.19%)
Sep 26, 2022 2.660 2.700 2.620 2.660 8,053 -0.05(-1.77%)
Sep 23, 2022 2.810 2.837 2.670 2.708 18,160 -0.23(-7.89%)
Sep 22, 2022 3.010 3.010 2.920 2.940 2,036 -0.05(-1.67%)
Sep 21, 2022 3.020 3.200 2.950 2.990 7,901 -0.01(-0.33%)
Sep 20, 2022 3.340 3.380 2.991 3.000 35,638 -0.39(-11.50%)
Sep 19, 2022 3.395 3.413 3.310 3.390 3,869 +0.02(+0.59%)
Sep 16, 2022 3.250 3.570 3.180 3.370 58,508 +0.09(+2.74%)
Sep 15, 2022 3.330 3.392 3.270 3.280 9,424 -0.05(-1.50%)
Sep 14, 2022 3.610 3.610 3.330 3.330 14,932 -0.20(-5.67%)
Sep 13, 2022 3.540 3.640 3.300 3.530 36,295 -0.01(-0.28%)
Sep 12, 2022 3.600 3.650 3.540 3.540 4,481 -0.06(-1.67%)
Sep 09, 2022 3.620 3.630 3.540 3.600 11,553 +0.00(+0.00%)
Sep 08, 2022 3.603 3.668 3.510 3.600 7,058 +0.05(+1.41%)
Sep 07, 2022 3.600 3.770 3.530 3.550 29,691 -0.07(-1.93%)
Sep 06, 2022 3.800 3.900 3.610 3.620 7,298 -0.10(-2.69%)
Sep 02, 2022 3.920 3.920 3.720 3.720 6,260 -0.21(-5.34%)
Sep 01, 2022 3.870 3.940 3.870 3.930 3,888 +0.00(+0.00%)
Aug 31, 2022 3.890 3.967 3.890 3.930 6,942 +0.03(+0.77%)
Aug 30, 2022 3.930 3.980 3.900 3.900 7,748 -0.01(-0.26%)
Aug 29, 2022 3.861 3.920 3.692 3.910 31,633 +0.08(+2.07%)
Aug 26, 2022 3.851 3.940 3.801 3.831 20,129 -0.02(-0.51%)
Aug 25, 2022 3.811 3.959 3.781 3.851 39,057 +0.06(+1.57%)
Aug 24, 2022 3.762 3.801 3.672 3.791 9,608 +0.04(+1.11%)
Aug 23, 2022 3.861 3.940 3.682 3.750 9,894 -0.11(-2.87%)
Aug 22, 2022 3.762 3.900 3.762 3.861 10,889 +0.05(+1.30%)
Aug 19, 2022 3.861 3.880 3.791 3.811 5,734 -0.06(-1.53%)
Aug 18, 2022 3.861 3.900 3.692 3.870 13,368 +0.10(+2.62%)
Aug 17, 2022 3.742 3.771 3.672 3.771 8,049 +0.03(+0.79%)
Aug 16, 2022 3.959 4.009 3.712 3.742 22,561 -0.22(-5.50%)
Aug 15, 2022 3.900 4.034 3.900 3.959 11,423 -0.06(-1.48%)
Aug 12, 2022 3.940 4.019 3.788 4.019 55,869 -0.02(-0.49%)
Aug 11, 2022 4.157 4.182 4.019 4.039 33,671 -0.16(-3.77%)
Aug 10, 2022 4.514 4.524 4.177 4.197 24,395 -0.32(-7.02%)
Aug 09, 2022 4.316 4.553 4.167 4.514 56,706 +0.28(+6.54%)
Aug 08, 2022 3.494 4.237 3.494 4.237 41,928 +0.76(+21.94%)
Aug 05, 2022 3.465 3.494 3.425 3.474 92,685 +0.02(+0.54%)
Aug 04, 2022 3.455 3.465 3.415 3.456 9,915 +0.03(+0.90%)
Aug 03, 2022 3.484 3.484 3.415 3.425 8,374 -0.04(-1.14%)
Aug 02, 2022 3.465 3.465 3.306 3.465 8,843 +0.00(+0.00%)
Aug 01, 2022 3.564 3.564 3.385 3.465 17,276 -0.08(-2.37%)
Jul 29, 2022 3.682 3.722 3.474 3.549 15,838 -0.16(-4.40%)
Jul 28, 2022 3.742 3.742 3.613 3.712 4,496 -0.03(-0.79%)
Jul 27, 2022 3.752 3.781 3.712 3.742 3,656 -0.03(-0.79%)
Jul 26, 2022 3.752 3.861 3.752 3.771 3,489 -0.05(-1.30%)
Jul 25, 2022 3.781 3.851 3.752 3.821 7,957 +0.01(+0.26%)
Jul 22, 2022 3.692 3.950 3.687 3.811 18,845 +0.16(+4.34%)
Jul 21, 2022 3.613 3.712 3.583 3.653 17,784 +0.00(+0.00%)
Jul 20, 2022 3.663 3.702 3.653 3.653 1,331 -0.02(-0.54%)
Jul 19, 2022 3.613 3.712 3.613 3.672 1,154 +0.07(+1.92%)
Jul 18, 2022 3.712 3.717 3.603 3.603 3,840 -0.13(-3.45%)
Jul 15, 2022 3.771 3.796 3.672 3.732 5,181 +0.00(+0.00%)
Jul 14, 2022 3.474 3.821 3.445 3.732 20,095 +0.18(+5.16%)
Jul 13, 2022 3.484 3.613 3.484 3.549 6,022 +0.03(+0.99%)
Jul 12, 2022 3.514 3.603 3.484 3.514 5,641 -0.08(-2.20%)
Jul 11, 2022 3.564 3.692 3.564 3.593 3,500 -0.01(-0.27%)
Jul 08, 2022 3.643 3.712 3.603 3.603 12,767 -0.10(-2.67%)
Jul 07, 2022 3.653 3.702 3.653 3.702 6,091 +0.00(+0.00%)
Jul 06, 2022 3.732 3.762 3.663 3.702 1,619 -0.05(-1.32%)
Jul 05, 2022 3.791 3.791 3.752 3.752 2,252 -0.13(-3.32%)
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.