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 (%)
Mar 31, 2015 6.144 6.202 6.144 6.161 18,577 +0.01(+0.20%)
Mar 30, 2015 6.259 6.308 6.136 6.149 30,051 -0.05(-0.86%)
Mar 27, 2015 6.324 6.414 6.186 6.202 19,407 -0.14(-2.19%)
Mar 26, 2015 6.627 6.627 6.341 6.341 29,409 -0.08(-1.27%)
Mar 25, 2015 6.415 6.569 6.415 6.423 10,282 +0.04(+0.64%)
Mar 24, 2015 6.584 6.586 6.315 6.382 10,760 -0.04(-0.64%)
Mar 23, 2015 6.341 6.488 6.341 6.423 4,755 +0.09(+1.42%)
Mar 20, 2015 6.588 6.588 6.324 6.333 8,602 -0.02(-0.26%)
Mar 19, 2015 6.464 6.562 6.341 6.349 10,303 -0.10(-1.52%)
Mar 18, 2015 6.666 6.701 6.357 6.447 11,827 -0.07(-1.01%)
Mar 17, 2015 6.464 6.521 6.464 6.513 19,574 +0.06(+0.89%)
Mar 16, 2015 6.562 6.683 6.455 6.455 5,602 -0.02(-0.38%)
Mar 13, 2015 6.341 6.480 6.341 6.480 1,221 -0.07(-1.00%)
Mar 12, 2015 6.382 6.586 6.341 6.545 28,328 +0.28(+4.44%)
Mar 11, 2015 6.431 6.431 6.234 6.267 12,464 -0.11(-1.79%)
Mar 10, 2015 6.529 6.578 6.251 6.382 8,543 -0.16(-2.50%)
Mar 09, 2015 6.603 6.627 6.505 6.545 27,904 -0.00(-0.01%)
Mar 06, 2015 6.505 6.588 6.505 6.546 20,971 +0.04(+0.64%)
Mar 05, 2015 6.414 6.505 6.349 6.505 18,526 +0.16(+2.45%)
Mar 04, 2015 6.234 6.362 6.202 6.349 17,471 +0.11(+1.84%)
Mar 03, 2015 6.226 6.333 6.226 6.234 13,434 +0.01(+0.13%)
Mar 02, 2015 6.537 6.537 6.218 6.226 22,361 -0.24(-3.67%)
Feb 27, 2015 6.406 6.554 6.324 6.464 12,863 +0.09(+1.48%)
Feb 26, 2015 6.226 6.370 6.210 6.370 5,749 +0.15(+2.43%)
Feb 25, 2015 6.234 6.300 6.177 6.218 29,496 +0.07(+1.06%)
Feb 24, 2015 6.177 6.193 6.153 6.153 4,494 +0.00(+0.00%)
Feb 23, 2015 6.177 6.218 6.128 6.153 15,567 +0.02(+0.27%)
Feb 20, 2015 6.177 6.364 6.104 6.136 14,530 -0.04(-0.70%)
Feb 19, 2015 6.193 6.307 6.169 6.180 12,048 +0.01(+0.18%)
Feb 18, 2015 6.193 6.193 6.165 6.169 11,617 +0.02(+0.26%)
Feb 17, 2015 6.128 6.193 6.128 6.153 10,392 -0.02(-0.39%)
Feb 13, 2015 6.218 6.177 6.177 6.177 15,010 +0.00(+0.00%)
Feb 12, 2015 6.250 6.318 6.145 6.177 24,854 -0.03(-0.55%)
Feb 11, 2015 6.172 6.250 6.153 6.211 11,909 +0.07(+1.22%)
Feb 10, 2015 6.272 6.272 6.128 6.136 10,678 -0.04(-0.66%)
Feb 09, 2015 6.226 6.340 6.158 6.177 7,287 +0.02(+0.26%)
Feb 06, 2015 6.177 6.293 6.153 6.161 22,303 -0.02(-0.26%)
Feb 05, 2015 6.171 6.340 6.153 6.177 24,479 -0.05(-0.78%)
Feb 04, 2015 6.137 6.287 6.137 6.226 11,682 +0.03(+0.52%)
Feb 03, 2015 6.218 6.266 6.120 6.193 37,968 -0.02(-0.39%)
Feb 02, 2015 6.299 6.299 6.201 6.218 18,665 -0.11(-1.80%)
Jan 30, 2015 6.291 6.291 6.291 6.331 4,552 -0.02(-0.38%)
Jan 29, 2015 6.340 6.372 6.299 6.356 9,306 +0.01(+0.13%)
Jan 28, 2015 6.380 6.380 6.348 6.348 634 -0.02(-0.26%)
Jan 27, 2015 6.307 6.494 6.307 6.364 10,652 +0.02(+0.26%)
Jan 26, 2015 6.535 6.535 6.331 6.348 42,571 -0.23(-3.46%)
Jan 23, 2015 6.559 6.581 6.510 6.575 16,000 +0.02(+0.25%)
Jan 22, 2015 6.551 6.559 6.405 6.559 28,436 +0.01(+0.12%)
Jan 21, 2015 6.551 6.551 6.478 6.551 12,239 +0.00(+0.00%)
Jan 20, 2015 6.559 6.559 6.388 6.551 16,608 -0.01(-0.12%)
Jan 16, 2015 6.413 6.559 6.413 6.559 5,245 +0.07(+1.13%)
Jan 15, 2015 6.421 6.548 6.413 6.486 26,329 +0.09(+1.34%)
Jan 14, 2015 6.372 6.413 6.334 6.400 4,531 +0.02(+0.29%)
Jan 13, 2015 6.380 6.462 6.372 6.382 21,550 -0.03(-0.45%)
Jan 12, 2015 6.405 6.475 6.266 6.411 11,300 -0.06(-0.99%)
Jan 09, 2015 6.475 6.475 6.475 6.475 286 -0.00(-0.05%)
Jan 08, 2015 6.583 6.583 6.470 6.478 9,353 +0.01(+0.13%)
Jan 07, 2015 6.507 6.507 6.348 6.470 10,514 +0.06(+0.89%)
Jan 06, 2015 6.405 6.519 6.307 6.413 21,504 -0.07(-1.13%)
Jan 05, 2015 6.470 6.681 6.470 6.486 7,967 -0.03(-0.50%)
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.