Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kingstone Cos Inc (NQ: KINS )

4.660 +0.010 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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%)
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.