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 (%)
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%)
Sep 01, 2016 7.535 7.670 7.535 7.670 17,127 -0.02(-0.22%)
Aug 31, 2016 7.824 7.883 7.685 7.687 8,646 -0.14(-1.74%)
Aug 30, 2016 7.814 7.824 7.713 7.824 24,154 +0.07(+0.88%)
Aug 29, 2016 7.722 7.824 7.713 7.756 26,460 +0.10(+1.25%)
Aug 26, 2016 7.753 7.753 7.567 7.660 29,253 -0.07(-0.87%)
Aug 25, 2016 7.740 7.744 7.668 7.727 12,203 +0.02(+0.32%)
Aug 24, 2016 7.761 7.770 7.702 7.702 8,288 +0.08(+1.00%)
Aug 23, 2016 7.778 7.778 7.617 7.626 16,654 -0.14(-1.85%)
Aug 22, 2016 7.770 7.778 7.761 7.770 7,325 -0.01(-0.11%)
Aug 19, 2016 7.778 7.778 7.702 7.778 14,289 +0.00(+0.00%)
Aug 18, 2016 7.694 7.778 7.674 7.778 18,830 +0.04(+0.55%)
Aug 17, 2016 7.729 7.736 7.709 7.736 11,787 +0.00(+0.00%)
Aug 16, 2016 7.617 7.736 7.584 7.736 32,205 +0.08(+0.99%)
Aug 15, 2016 7.782 7.854 7.617 7.660 25,353 -0.03(-0.33%)
Aug 12, 2016 7.702 7.914 7.685 7.685 70,493 +0.23(+3.06%)
Aug 11, 2016 7.389 7.550 7.330 7.457 18,970 +0.08(+1.15%)
Aug 10, 2016 7.328 7.431 7.328 7.372 5,713 +0.00(+0.00%)
Aug 09, 2016 7.376 7.406 7.296 7.372 9,869 -0.01(-0.11%)
Aug 08, 2016 7.347 7.423 7.308 7.380 11,447 +0.04(+0.50%)
Aug 05, 2016 7.336 7.347 7.335 7.344 1,763 +0.06(+0.78%)
Aug 04, 2016 7.355 7.406 7.279 7.287 6,961 -0.04(-0.58%)
Aug 03, 2016 7.431 7.431 7.321 7.330 12,019 -0.07(-0.91%)
Aug 02, 2016 7.457 7.481 7.381 7.397 8,884 -0.03(-0.34%)
Aug 01, 2016 7.406 7.617 7.406 7.423 20,385 +0.02(+0.23%)
Jul 29, 2016 7.385 7.524 7.330 7.406 19,331 +0.03(+0.34%)
Jul 28, 2016 7.346 7.397 7.313 7.380 4,458 +0.05(+0.69%)
Jul 27, 2016 7.322 7.359 7.313 7.330 4,040 -0.03(-0.44%)
Jul 26, 2016 7.392 7.440 7.313 7.362 16,308 +0.07(+1.02%)
Jul 25, 2016 7.330 7.355 7.287 7.287 37,938 -0.08(-1.03%)
Jul 22, 2016 7.397 7.397 7.347 7.364 8,812 -0.02(-0.23%)
Jul 21, 2016 7.507 7.507 7.372 7.380 14,745 -0.13(-1.69%)
Jul 20, 2016 7.482 7.516 7.380 7.507 8,187 +0.11(+1.55%)
Jul 19, 2016 7.279 7.474 7.279 7.393 4,339 +0.06(+0.87%)
Jul 18, 2016 7.355 7.389 7.152 7.330 18,255 +0.03(+0.35%)
Jul 15, 2016 7.380 7.389 7.297 7.304 12,336 -0.08(-1.03%)
Jul 14, 2016 7.397 7.414 7.347 7.380 10,487 +0.03(+0.35%)
Jul 13, 2016 7.423 7.482 7.321 7.355 8,949 -0.04(-0.57%)
Jul 12, 2016 7.596 7.609 7.397 7.397 7,321 -0.14(-1.80%)
Jul 11, 2016 7.448 7.617 7.448 7.533 13,919 +0.08(+1.14%)
Jul 08, 2016 7.423 7.575 7.347 7.448 14,346 +0.03(+0.35%)
Jul 07, 2016 7.499 7.499 7.342 7.423 5,408 -0.08(-1.13%)
Jul 05, 2016 7.448 7.609 7.389 7.507 11,303 +0.03(+0.34%)
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.