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 (%)
Feb 29, 2024 3.940 4.000 3.750 3.770 30,734 -0.03(-0.79%)
Feb 28, 2024 3.590 3.950 3.590 3.800 47,214 +0.25(+7.04%)
Feb 27, 2024 3.100 3.750 3.100 3.550 40,486 +0.50(+16.39%)
Feb 26, 2024 2.970 3.265 2.970 3.050 27,001 +0.03(+0.99%)
Feb 23, 2024 3.100 3.120 3.000 3.020 38,222 -0.13(-4.13%)
Feb 22, 2024 3.250 3.250 3.010 3.150 19,863 -0.08(-2.63%)
Feb 21, 2024 3.050 3.290 3.050 3.235 19,863 +0.08(+2.70%)
Feb 20, 2024 3.380 3.460 3.150 3.150 75,919 -0.24(-7.08%)
Feb 16, 2024 3.380 3.520 3.302 3.390 12,734 +0.10(+3.04%)
Feb 15, 2024 3.250 3.600 3.220 3.290 15,404 -0.03(-0.90%)
Feb 14, 2024 3.290 3.330 3.180 3.320 5,908 +0.04(+1.37%)
Feb 13, 2024 3.160 3.275 3.150 3.275 20,811 +0.02(+0.77%)
Feb 12, 2024 3.270 3.320 3.200 3.250 18,483 +0.00(+0.00%)
Feb 09, 2024 3.420 3.527 3.250 3.250 64,496 -0.12(-3.56%)
Feb 08, 2024 3.270 3.500 3.270 3.370 18,326 +0.10(+3.06%)
Feb 07, 2024 3.260 3.560 3.260 3.270 38,524 +0.03(+0.92%)
Feb 06, 2024 3.170 3.285 3.150 3.240 49,395 +0.07(+2.21%)
Feb 05, 2024 3.173 3.173 3.060 3.170 16,177 -0.01(-0.31%)
Feb 02, 2024 3.160 3.200 3.090 3.180 14,482 -0.06(-1.85%)
Feb 01, 2024 3.230 3.250 3.170 3.240 19,790 +0.03(+0.93%)
Jan 31, 2024 3.350 3.350 3.070 3.210 20,322 -0.00(-0.02%)
Jan 30, 2024 3.240 3.300 3.210 3.211 5,416 +0.01(+0.33%)
Jan 29, 2024 3.190 3.200 3.100 3.200 5,775 +0.10(+3.23%)
Jan 26, 2024 3.100 3.110 3.050 3.100 3,679 +0.04(+1.31%)
Jan 25, 2024 3.020 3.110 2.980 3.060 9,675 +0.16(+5.52%)
Jan 24, 2024 2.740 3.040 2.720 2.900 17,785 +0.21(+7.81%)
Jan 23, 2024 2.660 2.750 2.600 2.690 22,537 +0.12(+4.67%)
Jan 22, 2024 2.500 2.700 2.500 2.570 7,486 +0.10(+4.05%)
Jan 19, 2024 2.470 2.520 2.400 2.470 5,393 -0.04(-1.59%)
Jan 18, 2024 2.520 2.520 2.419 2.510 5,591 +0.11(+4.58%)
Jan 17, 2024 2.510 2.510 2.400 2.400 3,166 +0.00(+0.00%)
Jan 16, 2024 2.500 2.500 2.400 2.400 4,934 -0.04(-1.44%)
Jan 12, 2024 2.340 2.450 2.340 2.435 3,615 +0.18(+7.74%)
Jan 11, 2024 2.210 2.400 2.210 2.260 7,032 +0.00(+0.00%)
Jan 10, 2024 2.411 2.411 2.260 2.260 4,681 -0.19(-7.76%)
Jan 09, 2024 2.530 2.530 2.400 2.450 13,896 +0.03(+1.16%)
Jan 08, 2024 2.360 2.440 2.315 2.422 7,368 +0.06(+2.62%)
Jan 05, 2024 2.508 2.530 2.240 2.360 37,540 +0.11(+4.89%)
Jan 04, 2024 2.210 2.400 2.165 2.250 38,648 +0.14(+6.64%)
Jan 03, 2024 2.050 2.110 2.050 2.110 14,648 +0.10(+4.98%)
Jan 02, 2024 1.970 2.055 1.970 2.010 20,934 -0.12(-5.63%)
Dec 29, 2023 2.200 2.245 1.950 2.130 80,575 -0.13(-5.75%)
Dec 28, 2023 2.290 2.320 2.171 2.260 44,070 +0.06(+2.73%)
Dec 27, 2023 2.410 2.410 2.180 2.200 59,776 -0.14(-5.98%)
Dec 26, 2023 2.430 2.610 2.250 2.340 30,028 -0.01(-0.43%)
Dec 22, 2023 2.250 2.500 2.240 2.350 18,800 +0.11(+4.91%)
Dec 21, 2023 2.250 2.250 2.140 2.240 35,111 -0.01(-0.44%)
Dec 20, 2023 2.430 2.480 2.170 2.250 50,623 -0.15(-6.25%)
Dec 19, 2023 2.250 2.400 2.175 2.400 26,054 +0.07(+3.00%)
Dec 18, 2023 2.290 2.480 2.200 2.330 13,554 -0.02(-0.85%)
Dec 15, 2023 2.350 2.730 2.230 2.350 24,998 -0.05(-2.08%)
Dec 14, 2023 2.510 2.530 2.366 2.400 19,680 -0.15(-5.88%)
Dec 13, 2023 2.450 2.690 2.010 2.550 37,300 +0.09(+3.66%)
Dec 12, 2023 2.750 2.760 2.400 2.460 29,481 -0.29(-10.55%)
Dec 11, 2023 2.580 3.010 2.580 2.750 33,312 +0.07(+2.61%)
Dec 08, 2023 2.700 2.700 2.625 2.680 21,682 -0.01(-0.37%)
Dec 07, 2023 2.730 2.730 2.650 2.690 8,555 -0.04(-1.47%)
Dec 06, 2023 2.610 2.790 2.390 2.730 20,853 +0.05(+1.87%)
Dec 05, 2023 2.700 2.780 2.620 2.680 17,294 -0.07(-2.55%)
Dec 04, 2023 2.450 2.798 2.438 2.750 29,410 +0.30(+12.24%)
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.