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 (%)
Nov 30, 2016 10.92 10.99 10.88 10.88 12,330 +0.00(+0.00%)
Nov 29, 2016 11.09 11.09 10.84 10.88 61,754 -0.09(-0.78%)
Nov 28, 2016 10.71 11.09 10.71 10.96 90,012 +0.35(+3.33%)
Nov 25, 2016 10.65 10.74 10.53 10.61 13,109 +0.04(+0.40%)
Nov 23, 2016 10.57 10.57 10.57 0 +0.13(+1.22%)
Nov 22, 2016 10.31 10.53 10.31 10.44 19,085 -0.09(-0.81%)
Nov 21, 2016 10.31 10.55 10.27 10.53 26,474 +0.13(+1.23%)
Nov 18, 2016 10.40 10.42 10.23 10.40 19,489 +0.00(+0.00%)
Nov 17, 2016 10.48 10.48 10.23 10.40 17,835 +0.04(+0.41%)
Nov 16, 2016 10.14 10.69 10.14 10.36 14,545 +0.34(+3.40%)
Nov 15, 2016 10.27 10.48 9.972 10.01 57,455 -0.34(-3.29%)
Nov 14, 2016 10.10 10.65 10.02 10.36 50,918 +0.38(+3.85%)
Nov 11, 2016 9.247 10.40 9.109 9.972 60,698 +0.72(+7.83%)
Nov 10, 2016 8.949 9.247 8.843 9.247 36,257 +0.30(+3.33%)
Nov 09, 2016 8.523 8.949 8.523 8.949 17,567 +0.04(+0.48%)
Nov 08, 2016 8.949 9.072 8.864 8.906 14,071 +0.00(+0.00%)
Nov 07, 2016 9.034 9.204 8.787 8.906 37,993 -0.26(-2.79%)
Nov 04, 2016 8.778 9.247 8.778 9.162 31,175 +0.30(+3.37%)
Nov 03, 2016 8.778 8.898 8.702 8.864 4,832 +0.04(+0.48%)
Nov 02, 2016 8.949 8.949 8.693 8.821 8,865 -0.09(-0.96%)
Nov 01, 2016 8.864 8.949 8.778 8.906 9,717 +0.13(+1.46%)
Oct 31, 2016 8.821 8.906 8.736 8.778 8,892 +0.00(+0.00%)
Oct 28, 2016 8.608 8.902 8.608 8.778 21,817 +0.04(+0.49%)
Oct 27, 2016 8.778 8.778 8.608 8.736 21,469 +0.09(+0.99%)
Oct 26, 2016 8.864 8.864 8.651 8.651 11,537 -0.13(-1.46%)
Oct 25, 2016 8.736 8.821 8.608 8.778 11,118 +0.00(+0.00%)
Oct 24, 2016 8.864 8.885 8.523 8.778 100,842 +0.14(+1.68%)
Oct 21, 2016 8.548 8.847 8.403 8.633 73,530 +0.03(+0.30%)
Oct 20, 2016 8.795 8.949 8.378 8.608 96,111 -0.10(-1.17%)
Oct 19, 2016 8.906 8.949 8.651 8.710 116,407 -0.16(-1.83%)
Oct 18, 2016 8.736 8.949 8.634 8.872 21,956 +0.14(+1.56%)
Oct 17, 2016 8.668 8.736 8.589 8.736 23,238 +0.06(+0.69%)
Oct 14, 2016 8.446 8.714 8.446 8.676 20,269 +0.29(+3.46%)
Oct 13, 2016 8.514 8.523 8.360 8.386 17,000 -0.13(-1.50%)
Oct 12, 2016 8.574 8.599 8.429 8.514 14,393 -0.01(-0.10%)
Oct 11, 2016 8.676 8.710 8.437 8.523 28,224 -0.19(-2.15%)
Oct 10, 2016 8.420 8.736 8.403 8.710 24,968 +0.39(+4.71%)
Oct 07, 2016 8.344 8.608 8.089 8.318 54,344 +0.02(+0.26%)
Oct 06, 2016 8.148 8.310 8.148 8.297 22,311 +0.18(+2.26%)
Oct 05, 2016 8.122 8.327 8.114 8.114 17,542 -0.01(-0.10%)
Oct 04, 2016 8.250 8.250 8.071 8.122 28,190 +0.07(+0.85%)
Oct 03, 2016 7.883 8.301 7.883 8.054 51,351 +0.19(+2.38%)
Sep 30, 2016 7.713 7.943 7.713 7.866 39,776 -0.10(-1.28%)
Sep 29, 2016 7.926 7.969 7.858 7.969 57,574 +0.08(+0.97%)
Sep 28, 2016 7.773 7.909 7.765 7.892 14,835 +0.12(+1.54%)
Sep 27, 2016 7.807 7.832 7.730 7.773 23,106 +0.00(+0.00%)
Sep 26, 2016 7.866 7.866 7.756 7.773 18,647 -0.10(-1.30%)
Sep 23, 2016 7.892 7.943 7.781 7.875 15,539 -0.06(-0.75%)
Sep 22, 2016 7.952 7.952 7.897 7.935 14,497 +0.02(+0.22%)
Sep 21, 2016 7.858 7.918 7.730 7.918 8,267 +0.10(+1.31%)
Sep 20, 2016 8.003 8.003 7.781 7.815 39,723 -0.14(-1.71%)
Sep 19, 2016 7.952 7.952 7.815 7.952 10,646 +0.01(+0.11%)
Sep 16, 2016 7.920 7.952 7.868 7.943 11,827 +0.00(+0.00%)
Sep 15, 2016 7.883 7.952 7.843 7.943 13,519 +0.03(+0.43%)
Sep 14, 2016 7.730 7.909 7.526 7.909 30,037 +0.19(+2.43%)
Sep 13, 2016 7.841 7.849 7.722 7.722 12,848 -0.12(-1.52%)
Sep 12, 2016 7.747 7.908 7.585 7.841 22,260 +0.07(+0.88%)
Sep 09, 2016 7.849 7.883 7.747 7.773 18,732 -0.07(-0.87%)
Sep 08, 2016 7.883 7.883 7.696 7.841 11,847 -0.02(-0.22%)
Sep 07, 2016 7.866 7.866 7.834 7.858 21,216 +0.00(+0.00%)
Sep 06, 2016 7.849 7.866 7.790 7.858 17,482 +0.04(+0.55%)
Sep 02, 2016 7.739 7.815 7.815 7.815 24,992 +0.14(+1.89%)
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.