Skip to main content
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 (%)
Oct 31, 2023 1.860 1.980 1.840 1.960 2,945 +0.01(+0.51%)
Oct 30, 2023 1.900 1.950 1.750 1.950 7,631 +0.01(+0.52%)
Oct 27, 2023 1.770 2.020 1.770 1.940 23,434 +0.20(+11.49%)
Oct 26, 2023 1.750 1.760 1.680 1.740 8,872 -0.06(-3.10%)
Oct 25, 2023 1.770 1.796 1.660 1.796 10,814 +0.08(+4.40%)
Oct 24, 2023 1.710 1.760 1.710 1.720 10,777 +0.00(+0.00%)
Oct 23, 2023 1.760 1.760 1.600 1.720 4,447 +0.01(+0.58%)
Oct 20, 2023 1.689 1.790 1.630 1.710 3,757 -0.07(-3.93%)
Oct 19, 2023 1.670 1.820 1.672 1.780 10,808 +0.16(+9.88%)
Oct 18, 2023 1.770 1.780 1.620 1.620 3,557 -0.18(-10.00%)
Oct 17, 2023 1.710 1.870 1.700 1.800 12,716 +0.09(+5.26%)
Oct 16, 2023 1.690 1.740 1.710 1.710 4,599 -0.01(-0.58%)
Oct 13, 2023 1.650 1.760 1.650 1.720 5,791 -0.03(-1.71%)
Oct 12, 2023 1.620 1.750 1.620 1.750 2,203 +0.03(+1.74%)
Oct 11, 2023 1.740 1.750 1.720 1.720 5,161 +0.03(+1.78%)
Oct 10, 2023 1.650 1.720 1.640 1.690 1,500 +0.04(+2.42%)
Oct 09, 2023 1.695 1.695 1.610 1.650 5,736 -0.02(-1.20%)
Oct 06, 2023 1.650 1.670 1.650 1.670 866 +0.02(+1.21%)
Oct 05, 2023 1.710 1.720 1.650 1.650 4,259 -0.03(-1.49%)
Oct 04, 2023 1.680 1.687 1.650 1.675 5,208 +0.03(+1.52%)
Oct 03, 2023 1.690 1.730 1.650 1.650 13,303 -0.10(-5.71%)
Oct 02, 2023 1.810 1.810 1.720 1.750 10,683 -0.04(-2.23%)
Sep 29, 2023 1.610 1.790 1.558 1.790 13,310 +0.18(+11.18%)
Sep 28, 2023 1.520 1.630 1.510 1.610 15,312 +0.01(+0.63%)
Sep 27, 2023 1.800 1.800 1.580 1.600 12,576 -0.22(-12.09%)
Sep 26, 2023 1.790 1.825 1.780 1.820 7,153 -0.05(-2.67%)
Sep 25, 2023 1.760 1.870 1.855 1.870 9,587 +0.13(+7.47%)
Sep 22, 2023 1.730 1.770 1.730 1.740 9,241 +0.02(+1.16%)
Sep 21, 2023 1.680 1.720 1.660 1.720 2,290 +0.00(+0.00%)
Sep 20, 2023 1.949 1.949 1.700 1.720 11,898 -0.04(-2.27%)
Sep 19, 2023 1.830 1.830 1.700 1.760 7,473 +0.05(+2.92%)
Sep 18, 2023 1.730 1.730 1.680 1.710 22,008 -0.04(-2.29%)
Sep 15, 2023 1.730 1.810 1.680 1.750 32,891 +0.01(+0.57%)
Sep 14, 2023 1.790 1.790 1.670 1.740 42,753 +0.02(+1.16%)
Sep 13, 2023 1.850 1.860 1.720 1.720 20,059 -0.13(-7.03%)
Sep 12, 2023 1.840 1.895 1.790 1.850 17,760 +0.04(+2.21%)
Sep 11, 2023 1.630 1.870 1.630 1.810 41,983 +0.19(+11.73%)
Sep 08, 2023 1.630 1.720 1.580 1.620 21,129 +0.03(+1.89%)
Sep 07, 2023 1.590 1.735 1.580 1.590 25,329 +0.01(+0.63%)
Sep 06, 2023 1.630 1.765 1.580 1.580 45,925 -0.11(-6.51%)
Sep 05, 2023 1.880 1.915 1.580 1.690 96,596 -0.25(-12.89%)
Sep 01, 2023 2.002 2.002 1.890 1.940 20,994 -0.10(-4.90%)
Aug 31, 2023 2.090 2.167 2.024 2.040 30,192 +0.02(+0.99%)
Aug 30, 2023 1.950 2.020 1.950 2.020 28,801 +0.08(+4.12%)
Aug 29, 2023 1.940 2.120 1.910 1.940 52,439 -0.04(-2.02%)
Aug 28, 2023 1.930 2.000 1.930 1.980 29,613 +0.03(+1.54%)
Aug 25, 2023 1.850 2.130 1.850 1.950 73,128 +0.09(+4.84%)
Aug 24, 2023 1.780 2.000 1.750 1.860 129,931 +0.15(+8.45%)
Aug 23, 2023 1.640 1.770 1.580 1.715 76,507 +0.06(+3.31%)
Aug 22, 2023 1.780 1.780 1.620 1.660 46,452 -0.02(-1.19%)
Aug 21, 2023 1.450 1.750 1.440 1.680 150,634 +0.32(+23.53%)
Aug 18, 2023 1.335 1.445 1.335 1.360 14,113 +0.07(+5.43%)
Aug 17, 2023 1.350 1.350 1.290 1.290 30,784 -0.05(-3.73%)
Aug 16, 2023 1.320 1.370 1.319 1.340 8,920 +0.02(+1.13%)
Aug 15, 2023 1.420 1.439 1.320 1.325 22,061 -0.07(-5.36%)
Aug 14, 2023 1.340 1.490 1.320 1.400 49,818 +0.06(+4.48%)
Aug 11, 2023 1.220 1.340 1.190 1.340 42,006 +0.17(+14.53%)
Aug 10, 2023 1.160 1.170 1.145 1.170 9,867 +0.05(+4.46%)
Aug 09, 2023 1.090 1.190 1.090 1.120 29,525 +0.05(+4.67%)
Aug 08, 2023 1.045 1.085 1.045 1.070 5,993 +0.00(+0.00%)
Aug 07, 2023 1.120 1.150 1.070 1.070 4,432 -0.03(-2.43%)
Aug 04, 2023 1.140 1.140 1.070 1.097 19,568 -0.02(-2.09%)
Aug 03, 2023 1.130 1.150 1.120 1.120 7,436 -0.01(-0.88%)
Aug 02, 2023 1.100 1.150 1.070 1.130 8,271 -0.01(-0.98%)
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.