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 28, 2022 5.082 5.313 5.082 5.200 12,647 +0.05(+0.95%)
Feb 25, 2022 5.269 5.298 5.151 5.151 4,715 +0.06(+1.16%)
Feb 24, 2022 5.053 5.092 4.819 5.092 15,355 -0.01(-0.19%)
Feb 23, 2022 5.014 5.107 5.014 5.102 3,045 +0.06(+1.16%)
Feb 22, 2022 5.092 5.092 5.043 5.043 11,629 -0.06(-1.15%)
Feb 18, 2022 5.102 0 +0.01(+0.19%)
Feb 17, 2022 5.082 5.151 5.082 5.092 7,938 -0.08(-1.60%)
Feb 16, 2022 5.209 5.219 5.160 5.175 3,711 +0.17(+3.40%)
Feb 15, 2022 5.034 5.151 4.966 5.004 14,535 -0.13(-2.47%)
Feb 14, 2022 5.326 5.326 5.131 5.131 1,849 -0.21(-4.01%)
Feb 11, 2022 5.258 5.423 5.209 5.345 4,730 +0.19(+3.78%)
Feb 10, 2022 5.063 5.151 4.975 5.151 13,097 +0.09(+1.73%)
Feb 09, 2022 4.966 5.063 4.966 5.063 5,665 +0.00(+0.00%)
Feb 08, 2022 5.024 5.063 5.024 5.063 3,413 +0.08(+1.56%)
Feb 07, 2022 5.004 5.034 4.966 4.985 7,305 +0.01(+0.20%)
Feb 04, 2022 5.073 5.092 4.927 4.975 5,500 -0.02(-0.39%)
Feb 03, 2022 5.137 4.907 4.995 2,247 -0.09(-1.72%)
Feb 02, 2022 5.209 5.472 5.043 5.082 9,845 -0.25(-4.74%)
Feb 01, 2022 5.374 5.705 5.233 5.335 8,274 +0.06(+1.11%)
Jan 31, 2022 5.598 5.598 5.219 5.277 7,469 -0.32(-5.74%)
Jan 28, 2022 5.530 5.783 5.501 5.598 14,063 +0.06(+1.05%)
Jan 27, 2022 5.452 5.550 5.452 5.540 1,471 +0.07(+1.25%)
Jan 26, 2022 5.219 5.559 5.219 5.472 5,833 +0.20(+3.88%)
Jan 25, 2022 5.258 5.345 5.008 5.267 8,063 +0.20(+4.04%)
Jan 24, 2022 3.953 5.199 3.953 5.063 17,495 -0.15(-2.89%)
Jan 21, 2022 5.151 5.258 5.151 5.214 2,669 -0.04(-0.83%)
Jan 20, 2022 5.131 5.326 5.131 5.258 4,505 +0.07(+1.31%)
Jan 19, 2022 5.277 5.277 5.131 5.189 8,381 -0.09(-1.66%)
Jan 18, 2022 5.238 5.335 5.238 5.277 4,581 -0.02(-0.37%)
Jan 14, 2022 5.297 0 +0.11(+2.06%)
Jan 13, 2022 5.180 5.248 5.160 5.189 13,219 +0.03(+0.57%)
Jan 12, 2022 5.160 5.258 5.151 5.160 6,670 +0.03(+0.57%)
Jan 11, 2022 5.170 5.209 5.102 5.131 21,414 -0.09(-1.68%)
Jan 10, 2022 5.082 5.219 5.082 5.219 5,094 +0.09(+1.71%)
Jan 07, 2022 5.131 5.267 5.034 5.131 6,996 +0.04(+0.76%)
Jan 06, 2022 5.248 5.248 5.024 5.092 13,185 -0.10(-1.88%)
Jan 05, 2022 5.335 5.335 5.180 5.189 10,478 -0.06(-1.11%)
Jan 04, 2022 5.141 5.355 5.141 5.248 25,196 +0.02(+0.43%)
Jan 03, 2022 4.878 5.590 4.878 5.225 66,637 +0.36(+7.33%)
Dec 31, 2021 4.878 4.901 4.868 4.869 10,891 -0.01(-0.24%)
Dec 30, 2021 4.927 4.927 4.839 4.880 10,862 -0.01(-0.15%)
Dec 29, 2021 4.858 4.917 4.849 4.888 45,173 +0.02(+0.40%)
Dec 28, 2021 4.829 4.878 4.819 4.868 50,787 +0.04(+0.81%)
Dec 27, 2021 4.849 4.868 4.819 4.829 22,998 -0.03(-0.60%)
Dec 23, 2021 4.751 4.907 4.742 4.858 52,910 +0.11(+2.25%)
Dec 22, 2021 4.625 4.867 4.596 4.751 47,443 +0.15(+3.17%)
Dec 21, 2021 4.537 4.625 4.498 4.605 106,741 +0.06(+1.28%)
Dec 20, 2021 4.488 4.576 4.488 4.547 54,584 +0.01(+0.21%)
Dec 17, 2021 4.557 4.561 4.484 4.537 39,202 -0.03(-0.64%)
Dec 16, 2021 4.644 4.644 4.547 4.566 16,652 +0.01(+0.21%)
Dec 15, 2021 4.644 4.644 4.537 4.557 25,979 -0.08(-1.68%)
Dec 14, 2021 4.664 4.664 4.557 4.634 56,267 +0.02(+0.42%)
Dec 13, 2021 4.673 4.683 4.615 4.615 29,591 -0.06(-1.25%)
Dec 10, 2021 4.722 4.732 4.654 4.673 39,339 -0.03(-0.62%)
Dec 09, 2021 4.771 4.771 4.703 4.703 9,604 -0.07(-1.43%)
Dec 08, 2021 4.751 4.829 4.742 4.771 6,117 +0.00(+0.00%)
Dec 07, 2021 4.888 4.914 4.742 4.771 5,858 -0.03(-0.61%)
Dec 06, 2021 4.761 4.868 4.722 4.800 48,709 +0.09(+1.86%)
Dec 03, 2021 4.771 4.771 4.712 4.712 3,004 -0.07(-1.43%)
Dec 02, 2021 4.742 4.819 4.703 4.781 25,783 +0.02(+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.