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 (%)
Feb 29, 2016 6.649 6.649 6.516 6.532 18,504 -0.13(-2.02%)
Feb 26, 2016 6.843 6.927 6.557 6.666 15,633 -0.09(-1.37%)
Feb 25, 2016 6.733 6.893 6.700 6.759 12,834 +0.13(+1.93%)
Feb 24, 2016 6.522 6.830 6.522 6.630 9,554 -0.01(-0.13%)
Feb 23, 2016 6.630 6.672 6.466 6.639 7,631 +0.11(+1.66%)
Feb 22, 2016 6.689 6.806 6.505 6.530 30,854 -0.16(-2.37%)
Feb 19, 2016 6.585 6.689 6.580 6.689 25,137 +0.10(+1.52%)
Feb 18, 2016 6.530 6.664 6.505 6.589 33,273 +0.13(+1.94%)
Feb 17, 2016 6.497 6.507 6.418 6.464 17,871 +0.11(+1.71%)
Feb 16, 2016 6.547 6.655 6.213 6.355 32,565 -0.18(-2.68%)
Feb 12, 2016 6.539 6.530 6.530 6.530 22,061 +0.17(+2.62%)
Feb 11, 2016 6.347 6.505 6.297 6.364 11,752 -0.13(-2.05%)
Feb 10, 2016 6.472 6.597 6.451 6.497 8,542 +0.10(+1.56%)
Feb 09, 2016 6.405 6.422 6.355 6.397 3,821 +0.00(+0.00%)
Feb 08, 2016 6.505 6.722 6.397 6.397 17,865 -0.20(-3.03%)
Feb 05, 2016 6.739 6.739 6.505 6.597 6,644 -0.14(-2.10%)
Feb 04, 2016 6.664 6.756 6.664 6.739 11,834 +0.12(+1.76%)
Feb 03, 2016 6.564 6.655 6.489 6.622 6,785 +0.07(+1.02%)
Feb 02, 2016 6.547 6.614 6.380 6.555 16,991 -0.07(-1.01%)
Feb 01, 2016 6.806 6.839 6.547 6.622 35,815 -0.13(-1.85%)
Jan 29, 2016 6.572 6.889 6.572 6.747 124,774 +0.18(+2.66%)
Jan 28, 2016 6.580 6.630 6.464 6.572 3,198 +0.03(+0.38%)
Jan 27, 2016 6.655 6.808 6.464 6.547 20,527 -0.12(-1.82%)
Jan 26, 2016 6.589 6.806 6.497 6.668 20,512 +0.10(+1.46%)
Jan 25, 2016 6.464 6.700 6.464 6.572 14,679 +0.08(+1.16%)
Jan 22, 2016 6.789 6.789 6.397 6.497 15,990 +0.02(+0.26%)
Jan 21, 2016 6.455 6.714 6.389 6.480 10,950 +0.15(+2.37%)
Jan 20, 2016 6.047 6.351 6.047 6.330 16,058 +0.19(+3.12%)
Jan 19, 2016 6.455 6.455 6.013 6.138 57,683 -0.13(-2.13%)
Jan 15, 2016 6.339 6.272 6.272 6.272 53,715 -0.27(-4.08%)
Jan 14, 2016 6.589 7.014 6.514 6.539 40,868 -0.18(-2.73%)
Jan 13, 2016 7.097 7.151 6.614 6.722 89,350 -0.21(-3.05%)
Jan 12, 2016 6.956 7.109 6.789 6.934 37,614 -0.14(-1.96%)
Jan 11, 2016 7.299 7.331 6.931 7.072 42,692 -0.17(-2.30%)
Jan 08, 2016 7.273 7.273 7.139 7.239 9,764 +0.01(+0.12%)
Jan 07, 2016 7.131 7.281 7.056 7.231 16,267 +0.04(+0.58%)
Jan 06, 2016 7.089 7.381 6.922 7.189 29,359 +0.06(+0.82%)
Jan 05, 2016 7.314 7.314 7.131 7.131 34,290 -0.18(-2.40%)
Jan 04, 2016 7.406 7.506 7.298 7.306 13,381 -0.20(-2.67%)
Dec 31, 2015 7.640 7.506 7.506 7.506 12,589 -0.13(-1.75%)
Dec 30, 2015 7.565 7.698 7.405 7.640 18,860 +0.14(+1.89%)
Dec 29, 2015 7.681 7.681 7.398 7.498 8,991 -0.02(-0.22%)
Dec 28, 2015 7.590 7.794 7.264 7.514 39,177 -0.08(-0.99%)
Dec 24, 2015 7.556 7.590 7.590 7.590 5,635 -0.02(-0.27%)
Dec 23, 2015 7.448 7.648 7.314 7.610 31,565 +0.10(+1.39%)
Dec 22, 2015 7.356 7.556 7.281 7.506 19,661 +0.18(+2.51%)
Dec 21, 2015 7.289 7.456 7.273 7.323 26,205 +0.00(+0.00%)
Dec 18, 2015 7.439 7.565 7.148 7.323 33,425 -0.14(-1.90%)
Dec 17, 2015 7.356 7.631 7.356 7.464 11,384 +0.12(+1.59%)
Dec 16, 2015 7.448 7.640 7.306 7.348 13,428 -0.02(-0.23%)
Dec 15, 2015 7.239 7.748 7.214 7.364 18,349 +0.12(+1.61%)
Dec 14, 2015 7.273 7.489 7.122 7.248 83,156 -0.11(-1.47%)
Dec 11, 2015 7.590 7.740 7.356 7.356 15,341 -0.29(-3.82%)
Dec 10, 2015 7.590 7.765 7.548 7.648 18,407 +0.04(+0.54%)
Dec 09, 2015 7.631 7.740 7.523 7.607 24,976 -0.01(-0.10%)
Dec 08, 2015 7.873 8.115 7.573 7.615 27,075 -0.27(-3.39%)
Dec 07, 2015 7.873 8.070 7.781 7.881 29,759 -0.25(-3.08%)
Dec 04, 2015 7.873 8.132 7.740 8.132 12,402 +0.39(+5.06%)
Dec 03, 2015 8.098 8.124 7.706 7.740 21,930 -0.42(-5.11%)
Dec 02, 2015 8.015 8.298 8.015 8.157 40,324 -0.03(-0.41%)
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.