Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kingstone Cos Inc (NQ: KINS )

4.820 -0.090 (-1.83%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Nov 30, 2012 3.836 3.836 3.781 3.781 1,169 +0.00(+0.00%)
Nov 29, 2012 3.898 3.961 3.773 3.781 6,427 -0.09(-2.42%)
Nov 28, 2012 3.883 3.883 3.875 3.875 384 -0.03(-0.80%)
Nov 27, 2012 3.906 3.906 3.906 3.906 256 +0.08(+2.04%)
Nov 26, 2012 3.805 3.828 3.750 3.828 4,387 -0.08(-2.00%)
Nov 23, 2012 3.719 3.906 3.664 3.906 5,940 +0.15(+3.95%)
Nov 21, 2012 3.781 3.820 3.758 3.758 6,133 -0.24(-6.05%)
Nov 20, 2012 3.805 4.000 3.805 4.000 1,152 +0.13(+3.35%)
Nov 19, 2012 3.812 3.927 3.805 3.870 2,963 +0.04(+0.93%)
Nov 16, 2012 3.711 3.835 3.711 3.835 1,280 -0.00(-0.03%)
Nov 14, 2012 3.750 3.836 3.836 3.836 1,664 -0.05(-1.41%)
Nov 13, 2012 3.891 3.891 3.891 3.891 128 -0.01(-0.20%)
Nov 12, 2012 3.883 4.101 3.562 3.898 16,357 -0.01(-0.20%)
Nov 09, 2012 3.898 3.906 3.898 3.906 896 +0.02(+0.40%)
Nov 08, 2012 3.726 3.891 3.726 3.891 3,164 +0.10(+2.68%)
Nov 07, 2012 3.578 3.859 3.547 3.789 7,328 +0.21(+5.90%)
Nov 06, 2012 3.578 3.578 3.578 3.578 128 +0.02(+0.44%)
Nov 05, 2012 3.570 3.594 3.555 3.562 4,480 +0.00(+0.00%)
Nov 02, 2012 3.562 3.562 3.562 3.562 1,152 -0.05(-1.51%)
Nov 01, 2012 3.625 3.812 3.547 3.617 6,644 -0.05(-1.49%)
Oct 31, 2012 3.859 3.859 3.672 3.672 10,887 -0.16(-4.08%)
Oct 26, 2012 3.906 3.828 3.828 3.828 3,712 -0.10(-2.58%)
Oct 25, 2012 3.930 3.945 3.930 3.930 4,684 -0.05(-1.18%)
Oct 24, 2012 4.109 4.210 3.961 3.976 9,801 -0.05(-1.16%)
Oct 23, 2012 4.328 4.328 4.000 4.023 24,384 -0.30(-7.04%)
Oct 19, 2012 4.344 4.344 4.109 4.328 7,593 -0.09(-2.12%)
Oct 18, 2012 4.320 4.422 4.320 4.422 896 +0.01(+0.18%)
Oct 17, 2012 4.109 4.453 4.109 4.414 2,496 +0.12(+2.73%)
Oct 15, 2012 4.453 4.297 4.297 4.297 9,344 -0.16(-3.69%)
Oct 12, 2012 4.047 4.469 4.016 4.462 704 +0.24(+5.76%)
Oct 11, 2012 4.086 4.344 4.086 4.219 5,888 -0.05(-1.11%)
Oct 10, 2012 4.281 4.289 4.266 4.266 1,280 +0.14(+3.42%)
Oct 09, 2012 3.922 4.125 3.898 4.125 1,280 -0.05(-1.31%)
Oct 08, 2012 4.297 4.297 4.180 4.180 437 -0.10(-2.37%)
Oct 05, 2012 3.961 4.297 3.961 4.281 3,466 +0.01(+0.18%)
Oct 04, 2012 4.297 4.539 3.758 4.273 10,593 -0.13(-3.01%)
Oct 03, 2012 4.453 4.570 4.398 4.406 6,416 -0.08(-1.74%)
Oct 02, 2012 3.945 4.875 3.945 4.484 8,933 +0.62(+15.96%)
Oct 01, 2012 3.992 3.992 3.867 3.867 1,255 -0.11(-2.75%)
Sep 28, 2012 3.891 3.976 3.891 3.976 573 +0.07(+1.80%)
Sep 27, 2012 4.023 4.023 3.906 3.906 6,990 +0.02(+0.40%)
Sep 26, 2012 3.898 3.898 3.891 3.891 4,373 -0.08(-1.97%)
Sep 25, 2012 3.906 4.016 3.891 3.969 3,456 +0.09(+2.42%)
Sep 24, 2012 3.867 3.906 3.867 3.875 14,283 +0.01(+0.20%)
Sep 21, 2012 3.875 3.875 3.867 3.867 4,096 +0.02(+0.41%)
Sep 19, 2012 3.828 3.851 3.851 3.851 6,400 +0.04(+1.02%)
Sep 18, 2012 3.789 3.812 3.789 3.812 742 +0.02(+0.41%)
Sep 17, 2012 3.719 3.797 3.711 3.797 512 +0.03(+0.83%)
Sep 14, 2012 3.703 3.812 3.703 3.766 7,321 +0.05(+1.47%)
Sep 13, 2012 3.695 3.828 3.695 3.711 1,381 +0.01(+0.21%)
Sep 12, 2012 3.750 3.750 3.703 3.703 865 -0.06(-1.69%)
Sep 11, 2012 3.703 3.767 3.703 3.767 1,152 +0.08(+2.15%)
Sep 10, 2012 3.703 3.703 3.687 3.687 640 +0.00(+0.00%)
Sep 07, 2012 3.680 3.716 3.672 3.687 4,483 -0.04(-1.05%)
Sep 06, 2012 3.734 3.734 3.726 3.726 2,572 +0.05(+1.49%)
Sep 05, 2012 3.523 3.734 3.523 3.672 15,291 -0.06(-1.57%)
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.