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 (%)
Aug 31, 2020 5.715 5.715 5.621 5.640 15,316 -0.03(-0.50%)
Aug 28, 2020 5.697 5.734 5.659 5.668 47,846 +0.01(+0.17%)
Aug 27, 2020 5.537 5.677 5.390 5.659 16,736 +0.12(+2.20%)
Aug 26, 2020 5.387 5.565 5.302 5.537 22,714 +0.12(+2.25%)
Aug 25, 2020 5.387 5.415 5.330 5.415 23,545 +0.03(+0.52%)
Aug 24, 2020 5.358 5.434 5.358 5.387 8,348 +0.02(+0.35%)
Aug 21, 2020 5.189 5.368 5.189 5.368 35,911 +0.09(+1.78%)
Aug 20, 2020 5.302 5.340 5.180 5.274 24,650 -0.07(-1.23%)
Aug 19, 2020 5.415 5.480 5.302 5.340 30,547 -0.08(-1.39%)
Aug 18, 2020 5.311 5.462 5.311 5.415 23,790 +0.02(+0.35%)
Aug 17, 2020 5.311 5.405 5.199 5.396 19,677 +0.08(+1.41%)
Aug 14, 2020 5.443 5.490 5.311 5.321 13,746 -0.10(-1.90%)
Aug 13, 2020 5.311 5.462 5.255 5.424 18,553 -0.03(-0.52%)
Aug 12, 2020 5.480 5.500 5.410 5.452 30,040 -0.08(-1.36%)
Aug 11, 2020 5.584 5.584 5.387 5.527 29,775 +0.01(+0.17%)
Aug 10, 2020 5.180 5.555 5.180 5.518 46,975 +0.33(+6.33%)
Aug 07, 2020 5.180 5.208 5.068 5.189 29,304 -0.11(-2.12%)
Aug 06, 2020 5.255 5.396 5.246 5.302 40,188 +0.06(+1.07%)
Aug 05, 2020 5.311 5.349 5.236 5.246 24,814 -0.06(-1.06%)
Aug 04, 2020 5.152 5.311 5.110 5.302 47,580 +0.12(+2.35%)
Aug 03, 2020 5.096 5.265 4.955 5.180 44,750 +0.11(+2.22%)
Jul 31, 2020 5.068 5.128 4.992 5.068 9,483 -0.04(-0.74%)
Jul 30, 2020 4.927 5.321 4.927 5.105 47,608 +0.17(+3.42%)
Jul 29, 2020 5.086 5.152 4.936 4.936 10,271 -0.13(-2.59%)
Jul 28, 2020 5.077 5.105 4.927 5.068 57,600 +0.09(+1.89%)
Jul 27, 2020 4.880 5.030 4.880 4.974 52,400 +0.03(+0.57%)
Jul 24, 2020 4.955 4.955 4.889 4.946 40,280 +0.02(+0.38%)
Jul 23, 2020 5.030 5.086 4.899 4.927 14,509 -0.16(-3.14%)
Jul 22, 2020 5.011 5.204 4.936 5.086 8,555 +0.04(+0.74%)
Jul 21, 2020 4.964 5.096 4.964 5.049 13,264 +0.09(+1.89%)
Jul 20, 2020 4.814 5.049 4.814 4.955 16,866 +0.14(+2.92%)
Jul 17, 2020 4.786 5.002 4.777 4.814 11,188 -0.08(-1.54%)
Jul 16, 2020 5.086 5.114 4.889 4.889 9,586 -0.15(-2.98%)
Jul 15, 2020 4.908 5.128 4.908 5.039 14,045 +0.18(+3.67%)
Jul 14, 2020 4.917 4.917 4.767 4.861 36,987 +0.07(+1.37%)
Jul 13, 2020 4.795 4.880 4.739 4.795 55,899 -0.02(-0.39%)
Jul 10, 2020 4.645 4.833 4.448 4.814 42,091 +0.12(+2.60%)
Jul 09, 2020 4.908 5.077 4.692 4.692 75,664 -0.24(-4.94%)
Jul 08, 2020 4.758 4.974 4.401 4.936 108,664 +0.22(+4.57%)
Jul 07, 2020 4.223 4.889 4.223 4.720 168,227 +0.58(+14.06%)
Jul 06, 2020 4.092 4.242 4.092 4.138 46,084 +0.06(+1.38%)
Jul 02, 2020 4.242 4.242 4.082 4.082 10,123 -0.05(-1.14%)
Jul 01, 2020 4.138 4.178 4.083 4.129 23,299 -0.02(-0.45%)
Jun 30, 2020 4.110 4.223 4.106 4.148 34,177 -0.02(-0.45%)
Jun 29, 2020 4.326 4.326 4.054 4.167 20,375 -0.13(-3.06%)
Jun 26, 2020 4.129 4.298 4.016 4.298 22,910 +0.16(+3.86%)
Jun 25, 2020 4.073 4.223 4.055 4.138 25,625 +0.02(+0.46%)
Jun 24, 2020 4.195 4.215 4.092 4.120 13,914 -0.12(-2.88%)
Jun 23, 2020 4.382 4.382 4.157 4.242 27,104 -0.05(-1.09%)
Jun 22, 2020 4.373 4.373 4.270 4.289 22,165 -0.16(-3.59%)
Jun 19, 2020 4.458 4.500 4.321 4.448 79,814 -0.01(-0.21%)
Jun 18, 2020 4.448 4.495 4.345 4.458 14,140 +0.00(+0.00%)
Jun 17, 2020 4.373 4.598 4.279 4.458 42,225 -0.18(-3.85%)
Jun 16, 2020 4.411 4.692 4.411 4.636 21,449 +0.27(+6.24%)
Jun 15, 2020 4.439 4.448 4.242 4.364 24,365 -0.06(-1.27%)
Jun 12, 2020 4.289 4.448 4.251 4.420 8,418 +0.27(+6.56%)
Jun 11, 2020 4.467 4.692 4.035 4.148 31,018 -0.37(-8.11%)
Jun 10, 2020 4.739 4.748 4.486 4.514 8,794 -0.18(-3.80%)
Jun 09, 2020 4.917 4.917 4.561 4.692 10,158 -0.24(-4.94%)
Jun 08, 2020 4.533 5.011 4.533 4.936 40,257 +0.38(+8.45%)
Jun 05, 2020 4.176 4.551 4.122 4.551 52,641 +0.39(+9.48%)
Jun 04, 2020 4.101 4.167 4.056 4.157 137,232 +0.06(+1.37%)
Jun 03, 2020 4.035 4.129 4.035 4.101 23,115 +0.12(+3.07%)
Jun 02, 2020 4.035 4.045 3.970 3.979 12,211 -0.06(-1.40%)
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.