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 28, 2023 1.290 1.300 1.280 1.295 19,044 +0.00(+0.39%)
Apr 27, 2023 1.280 1.310 1.270 1.290 8,935 +0.01(+0.78%)
Apr 26, 2023 1.260 1.280 1.251 1.280 3,191 +0.00(+0.00%)
Apr 25, 2023 1.240 1.290 1.240 1.280 1,554 -0.01(-0.78%)
Apr 24, 2023 1.240 1.299 1.210 1.290 1,804 +0.08(+6.61%)
Apr 21, 2023 1.174 1.290 1.174 1.210 2,958 -0.02(-1.63%)
Apr 20, 2023 1.200 1.250 1.200 1.230 2,296 +0.02(+1.65%)
Apr 19, 2023 1.180 1.210 1.180 1.210 2,043 -0.01(-0.82%)
Apr 18, 2023 1.190 1.220 1.190 1.220 1,133 +0.02(+1.57%)
Apr 17, 2023 1.200 1.216 1.200 1.201 1,226 -0.02(-1.55%)
Apr 14, 2023 1.190 1.220 1.190 1.220 1,670 -0.01(-0.81%)
Apr 13, 2023 1.250 1.270 1.190 1.230 5,238 -0.04(-3.15%)
Apr 12, 2023 1.290 1.290 1.200 1.270 6,368 -0.01(-0.78%)
Apr 11, 2023 1.190 1.280 1.130 1.280 15,223 +0.05(+4.07%)
Apr 10, 2023 1.300 1.300 1.120 1.230 9,827 -0.04(-3.15%)
Apr 06, 2023 1.290 1.290 1.200 1.270 11,290 -0.01(-0.78%)
Apr 05, 2023 1.250 1.290 1.170 1.280 18,985 +0.08(+6.67%)
Apr 04, 2023 1.200 1.250 1.200 1.200 16,211 -0.04(-3.23%)
Apr 03, 2023 1.340 1.340 1.200 1.240 75,743 -0.10(-7.21%)
Mar 31, 2023 1.420 1.420 1.275 1.336 37,637 +0.12(+9.53%)
Mar 30, 2023 1.120 1.300 1.120 1.220 14,760 +0.05(+4.28%)
Mar 29, 2023 1.220 1.280 1.170 1.170 12,127 -0.08(-6.40%)
Mar 28, 2023 1.270 1.270 1.170 1.250 13,581 -0.03(-2.34%)
Mar 27, 2023 1.300 1.300 1.265 1.280 2,587 -0.02(-1.54%)
Mar 24, 2023 1.290 1.300 1.240 1.300 4,178 +0.03(+2.36%)
Mar 23, 2023 1.280 1.285 1.160 1.270 14,853 -0.01(-0.78%)
Mar 22, 2023 1.180 1.340 1.180 1.280 7,396 +0.09(+7.56%)
Mar 21, 2023 1.220 1.230 1.110 1.190 28,480 -0.07(-5.56%)
Mar 20, 2023 1.300 1.330 1.220 1.260 9,296 -0.02(-1.56%)
Mar 17, 2023 1.230 1.288 1.170 1.280 2,954 +0.06(+4.92%)
Mar 16, 2023 1.110 1.233 1.110 1.220 5,345 +0.03(+2.52%)
Mar 15, 2023 1.150 1.280 1.090 1.190 14,727 +0.04(+3.48%)
Mar 14, 2023 1.460 1.480 1.150 1.150 20,337 -0.13(-10.16%)
Mar 13, 2023 1.300 1.460 1.280 1.280 20,540 -0.09(-6.57%)
Mar 10, 2023 1.385 1.385 1.350 1.370 2,700 -0.02(-1.44%)
Mar 09, 2023 1.500 1.500 1.390 1.390 8,145 -0.06(-4.14%)
Mar 08, 2023 1.360 1.458 1.360 1.450 2,613 +0.05(+3.57%)
Mar 07, 2023 1.480 1.500 1.390 1.400 15,757 +0.05(+3.70%)
Mar 06, 2023 1.500 1.540 1.350 1.350 7,261 -0.01(-0.74%)
Mar 03, 2023 1.339 1.380 1.335 1.360 8,493 +0.04(+3.03%)
Mar 02, 2023 1.350 1.385 1.320 1.320 3,770 -0.03(-2.22%)
Mar 01, 2023 1.392 1.392 1.300 1.350 24,254 -0.01(-0.74%)
Feb 28, 2023 1.350 1.430 1.240 1.360 20,606 +0.06(+4.62%)
Feb 27, 2023 1.370 1.450 1.300 1.300 12,358 -0.03(-2.26%)
Feb 24, 2023 1.390 1.390 1.150 1.330 43,780 -0.02(-1.48%)
Feb 23, 2023 1.400 1.455 1.350 1.350 13,267 -0.04(-2.88%)
Feb 22, 2023 1.410 1.440 1.390 1.390 3,553 -0.07(-4.47%)
Feb 21, 2023 1.498 1.498 1.440 1.455 6,392 +0.02(+1.04%)
Feb 17, 2023 1.490 1.530 1.440 1.440 2,237 -0.07(-4.64%)
Feb 16, 2023 1.465 1.520 1.465 1.510 2,418 -0.01(-0.66%)
Feb 15, 2023 1.530 1.530 1.470 1.520 9,844 +0.03(+2.01%)
Feb 14, 2023 1.500 1.538 1.400 1.490 13,539 -0.01(-0.67%)
Feb 13, 2023 1.400 1.500 1.400 1.500 8,054 +0.06(+4.17%)
Feb 10, 2023 1.540 1.584 1.440 1.440 7,729 -0.09(-5.88%)
Feb 09, 2023 1.590 1.640 1.530 1.530 5,568 -0.09(-5.56%)
Feb 08, 2023 1.610 1.630 1.610 1.620 1,786 +0.02(+1.25%)
Feb 07, 2023 1.590 1.659 1.590 1.600 22,545 -0.06(-3.61%)
Feb 06, 2023 1.720 1.720 1.622 1.660 6,167 +0.01(+0.61%)
Feb 03, 2023 1.692 1.692 1.650 1.650 6,381 -0.04(-2.12%)
Feb 02, 2023 1.690 1.750 1.640 1.686 19,911 +0.01(+0.35%)
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.