Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	3.848	4.168	3.848	4.129	44,862	+0.35(+9.18%)
May 28, 2020	4.307	4.307	3.763	3.782	40,368	-0.51(-11.82%)
May 27, 2020	4.382	4.382	4.242	4.289	4,222	+0.04(+0.88%)
May 26, 2020	4.205	4.354	4.196	4.251	31,639	+0.11(+2.70%)
May 22, 2020	4.177	4.186	4.093	4.140	15,371	-0.05(-1.11%)
May 21, 2020	4.112	4.251	4.047	4.186	49,155	+0.11(+2.62%)
May 20, 2020	4.135	4.172	4.056	4.079	105,713	+0.13(+3.18%)
May 19, 2020	4.475	4.475	3.954	3.954	49,994	-0.32(-7.41%)
May 18, 2020	3.861	4.270	3.861	4.270	42,131	+0.40(+10.47%)
May 15, 2020	3.907	3.954	3.768	3.865	42,567	-0.03(-0.84%)
May 14, 2020	3.768	3.898	3.721	3.898	33,922	+0.12(+3.20%)
May 13, 2020	3.851	3.991	3.749	3.777	49,870	-0.31(-7.52%)
May 12, 2020	4.263	4.263	3.823	4.084	100,218	-0.31(-6.99%)
May 11, 2020	4.391	4.512	4.382	4.391	17,135	-0.09(-2.07%)
May 08, 2020	4.484	4.558	4.177	4.484	54,499	-0.03(-0.62%)
May 07, 2020	4.521	4.679	4.372	4.512	18,681	-0.03(-0.61%)
May 06, 2020	4.549	4.642	4.419	4.540	20,391	-0.02(-0.39%)
May 05, 2020	4.540	4.651	4.484	4.558	28,649	+0.05(+1.01%)
May 04, 2020	4.307	4.577	4.307	4.512	21,348	+0.23(+5.43%)

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.