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 (%)
Jun 30, 2015 6.211 6.318 6.211 6.260 1,000 +0.00(+0.00%)
Jun 29, 2015 6.269 6.272 6.260 6.260 4,320 +0.03(+0.53%)
Jun 26, 2015 6.268 6.268 6.227 6.227 5,523 +0.02(+0.29%)
Jun 25, 2015 6.268 6.268 6.203 6.209 7,916 -0.01(-0.16%)
Jun 24, 2015 6.343 6.343 6.219 6.219 17,379 -0.06(-0.92%)
Jun 23, 2015 6.283 6.301 6.268 6.277 2,670 +0.00(+0.00%)
Jun 22, 2015 6.260 6.343 6.260 6.277 3,889 +0.01(+0.13%)
Jun 19, 2015 6.260 6.268 6.260 6.268 1,403 +0.02(+0.26%)
Jun 18, 2015 6.343 6.343 6.252 6.252 6,845 -0.05(-0.78%)
Jun 17, 2015 6.310 6.310 6.252 6.301 1,099 +0.04(+0.66%)
Jun 16, 2015 6.301 6.351 6.260 6.260 9,016 +0.02(+0.26%)
Jun 15, 2015 6.260 6.260 6.227 6.244 13,156 -0.02(-0.26%)
Jun 12, 2015 6.293 6.293 6.260 6.260 5,000 +0.10(+1.60%)
Jun 11, 2015 6.137 6.260 6.120 6.161 12,970 -0.06(-0.93%)
Jun 10, 2015 6.137 6.219 6.137 6.219 6,800 +0.05(+0.80%)
Jun 09, 2015 6.219 6.238 6.111 6.170 29,055 -0.08(-1.32%)
Jun 08, 2015 6.301 6.301 6.211 6.252 15,938 -0.04(-0.62%)
Jun 05, 2015 6.186 6.301 6.186 6.291 26,153 +0.14(+2.24%)
Jun 04, 2015 6.194 6.194 6.153 6.153 6,916 +0.05(+0.81%)
Jun 03, 2015 6.137 6.128 6.128 6.104 10,458 -0.02(-0.40%)
Jun 02, 2015 6.071 6.170 6.071 6.128 12,436 +0.02(+0.40%)
Jun 01, 2015 6.128 6.128 6.095 6.104 8,936 -0.02(-0.40%)
May 29, 2015 6.137 6.137 6.128 6.128 1,597 -0.00(-0.03%)
May 28, 2015 6.095 6.161 6.087 6.130 6,258 +0.04(+0.70%)
May 27, 2015 6.128 6.136 6.087 6.087 672 -0.05(-0.80%)
May 26, 2015 6.144 6.218 6.054 6.136 8,756 -0.08(-1.32%)
May 22, 2015 6.087 6.218 6.218 6.218 1,222 +0.02(+0.40%)
May 21, 2015 6.199 6.242 6.063 6.194 19,134 +0.06(+0.93%)
May 20, 2015 6.234 6.251 6.136 6.136 10,478 -0.01(-0.22%)
May 19, 2015 6.169 6.169 6.136 6.150 618 -0.02(-0.31%)
May 18, 2015 6.218 6.226 6.169 6.169 7,343 -0.05(-0.79%)
May 15, 2015 6.054 6.218 6.049 6.218 8,116 +0.15(+2.43%)
May 14, 2015 5.924 6.161 5.850 6.071 39,386 +0.12(+2.06%)
May 13, 2015 5.875 5.979 5.866 5.948 4,414 +0.08(+1.39%)
May 12, 2015 5.817 5.927 5.817 5.866 3,832 -0.01(-0.14%)
May 11, 2015 5.981 6.005 5.793 5.875 7,383 +0.05(+0.84%)
May 08, 2015 5.875 5.891 5.768 5.825 29,032 -0.08(-1.37%)
May 07, 2015 5.932 6.005 4.999 5.907 31,078 -0.05(-0.84%)
May 06, 2015 5.973 5.997 5.940 5.956 8,318 -0.03(-0.55%)
May 05, 2015 6.067 6.067 5.948 5.989 19,839 -0.07(-1.08%)
May 04, 2015 6.104 6.169 6.054 6.054 19,382 +0.00(+0.00%)
May 01, 2015 6.128 6.136 6.054 6.054 16,321 -0.01(-0.15%)
Apr 30, 2015 6.128 6.161 6.064 6.064 5,322 -0.11(-1.71%)
Apr 29, 2015 6.063 6.169 6.054 6.169 3,300 +0.06(+0.94%)
Apr 28, 2015 6.070 6.136 6.060 6.112 4,665 +0.02(+0.27%)
Apr 27, 2015 6.104 6.136 6.020 6.095 24,300 -0.04(-0.67%)
Apr 24, 2015 6.177 6.177 6.104 6.136 2,900 +0.01(+0.11%)
Apr 23, 2015 6.112 6.145 6.112 6.129 7,856 +0.00(+0.02%)
Apr 22, 2015 6.127 6.136 6.071 6.128 16,239 -0.01(-0.13%)
Apr 21, 2015 6.138 6.194 6.136 6.136 2,186 -0.07(-1.18%)
Apr 20, 2015 6.210 6.218 6.054 6.210 20,355 +0.02(+0.26%)
Apr 17, 2015 6.161 6.202 6.153 6.194 10,178 +0.05(+0.80%)
Apr 16, 2015 6.185 6.185 6.144 6.144 11,061 -0.04(-0.70%)
Apr 15, 2015 6.177 6.243 6.161 6.188 13,587 -0.03(-0.49%)
Apr 14, 2015 6.316 6.316 6.218 6.218 14,790 -0.07(-1.04%)
Apr 13, 2015 6.251 6.284 6.218 6.284 21,041 +0.10(+1.59%)
Apr 10, 2015 6.202 6.218 6.137 6.185 8,760 -0.02(-0.26%)
Apr 09, 2015 6.234 6.292 6.161 6.202 34,326 -0.03(-0.52%)
Apr 08, 2015 6.259 6.300 6.210 6.234 6,008 -0.02(-0.39%)
Apr 07, 2015 6.292 6.292 6.185 6.259 8,834 +0.07(+1.06%)
Apr 06, 2015 6.300 6.349 6.194 6.194 4,655 -0.02(-0.26%)
Apr 02, 2015 6.324 6.210 6.210 6.210 9,288 -0.10(-1.56%)
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.