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

Kingstone Cos Inc (NQ: KINS )

4.230 -0.060 (-1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2020 4.577 4.661 4.558 4.558 7,812 -0.11(-2.39%)
Apr 29, 2020 4.651 4.810 4.633 4.670 11,434 +0.02(+0.40%)
Apr 28, 2020 4.661 4.754 4.558 4.651 34,378 -0.03(-0.60%)
Apr 27, 2020 4.735 4.744 4.679 4.679 5,415 +0.01(+0.20%)
Apr 24, 2020 4.661 4.703 4.596 4.670 45,254 +0.00(+0.00%)
Apr 23, 2020 4.893 4.893 4.670 4.670 9,410 -0.20(-4.02%)
Apr 22, 2020 4.869 4.869 4.810 4.865 3,329 +0.00(+0.00%)
Apr 21, 2020 4.958 4.958 4.768 4.865 9,219 -0.07(-1.32%)
Apr 20, 2020 5.154 5.175 4.893 4.931 9,509 +0.04(+0.76%)
Apr 17, 2020 5.042 5.070 4.819 4.893 9,996 +0.00(+0.00%)
Apr 16, 2020 4.931 4.986 4.884 4.893 11,725 -0.06(-1.13%)
Apr 15, 2020 4.810 5.024 4.810 4.949 8,725 +0.20(+4.21%)
Apr 14, 2020 4.921 5.489 4.744 4.749 12,252 -0.00(-0.10%)
Apr 13, 2020 4.558 4.847 4.341 4.754 32,525 -0.09(-1.92%)
Apr 09, 2020 4.661 4.847 4.577 4.847 36,870 +0.35(+7.87%)
Apr 08, 2020 4.549 4.633 4.363 4.493 11,637 +0.03(+0.63%)
Apr 07, 2020 4.661 4.661 4.465 4.465 7,985 -0.07(-1.64%)
Apr 06, 2020 4.410 4.670 4.177 4.540 43,276 +0.07(+1.67%)
Apr 03, 2020 4.447 4.503 4.233 4.465 29,775 -0.06(-1.23%)
Apr 02, 2020 4.582 4.642 4.419 4.521 37,226 -0.04(-0.82%)
Apr 01, 2020 4.633 4.642 4.456 4.558 19,467 -0.20(-4.11%)
Mar 31, 2020 4.549 4.847 4.540 4.754 33,973 +0.19(+4.07%)
Mar 30, 2020 4.828 4.828 4.540 4.568 23,536 -0.27(-5.58%)
Mar 27, 2020 5.070 5.265 4.791 4.837 20,531 -0.35(-6.81%)
Mar 26, 2020 4.968 5.191 4.525 5.191 50,109 +0.21(+4.30%)
Mar 25, 2020 5.117 5.126 4.540 4.977 26,233 -0.12(-2.37%)
Mar 24, 2020 5.051 5.321 4.558 5.098 33,887 +0.18(+3.59%)
Mar 23, 2020 5.368 5.433 4.893 4.921 18,519 -0.40(-7.52%)
Mar 20, 2020 5.628 5.861 4.791 5.321 100,184 -0.20(-3.70%)
Mar 19, 2020 4.205 5.768 4.130 5.526 145,773 +1.16(+26.65%)
Mar 18, 2020 4.986 5.005 3.721 4.363 24,543 -0.75(-14.73%)
Mar 17, 2020 4.651 5.210 4.335 5.117 47,101 +0.45(+9.56%)
Mar 16, 2020 5.321 5.526 4.670 4.670 36,635 -0.87(-15.77%)
Mar 13, 2020 5.405 5.749 5.396 5.545 41,385 +0.19(+3.56%)
Mar 12, 2020 5.433 6.345 3.600 5.354 65,476 -0.17(-3.11%)
Mar 11, 2020 6.149 6.279 5.526 5.526 57,955 -0.62(-10.14%)
Mar 10, 2020 6.279 6.614 6.140 6.149 44,979 -0.09(-1.49%)
Mar 09, 2020 6.177 6.484 6.177 6.242 60,357 -0.52(-7.70%)
Mar 06, 2020 6.233 6.838 6.233 6.763 53,102 +0.32(+4.98%)
Mar 05, 2020 6.345 6.465 6.265 6.442 20,696 +0.08(+1.24%)
Mar 04, 2020 6.224 6.414 6.224 6.363 25,462 +0.11(+1.79%)
Mar 03, 2020 6.410 6.521 6.242 6.252 19,211 -0.18(-2.75%)
Mar 02, 2020 6.521 6.545 6.177 6.428 76,150 -0.11(-1.64%)
Feb 28, 2020 6.572 6.572 6.121 6.535 59,336 -0.02(-0.35%)
Feb 27, 2020 6.642 6.735 6.419 6.559 47,235 +0.00(+0.04%)
Feb 26, 2020 6.538 6.658 6.464 6.556 25,885 -0.02(-0.35%)
Feb 25, 2020 6.612 6.658 6.492 6.579 28,682 -0.07(-1.04%)
Feb 24, 2020 6.547 6.658 6.455 6.648 20,811 +0.01(+0.14%)
Feb 21, 2020 6.593 6.639 6.464 6.639 38,824 +0.01(+0.14%)
Feb 20, 2020 6.584 6.713 6.565 6.630 26,541 -0.03(-0.42%)
Feb 19, 2020 6.556 6.694 6.455 6.658 35,948 -0.03(-0.41%)
Feb 18, 2020 6.556 6.741 6.547 6.685 14,363 +0.03(+0.42%)
Feb 14, 2020 6.826 6.879 6.495 6.658 24,075 -0.16(-2.30%)
Feb 13, 2020 6.602 6.824 6.455 6.814 52,184 +0.22(+3.36%)
Feb 12, 2020 6.984 6.984 6.593 6.593 19,824 -0.38(-5.49%)
Feb 11, 2020 6.878 7.054 6.857 6.976 14,875 +0.06(+0.87%)
Feb 10, 2020 7.017 7.017 6.833 6.916 46,457 -0.12(-1.71%)
Feb 07, 2020 7.202 7.239 7.036 7.036 50,861 -0.23(-3.17%)
Feb 06, 2020 7.257 7.340 7.128 7.266 23,124 -0.06(-0.76%)
Feb 05, 2020 7.220 7.340 7.119 7.322 79,893 +0.10(+1.40%)
Feb 04, 2020 7.368 7.441 7.192 7.220 58,416 -0.15(-2.00%)
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.