Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kingstone Cos Inc (NQ: KINS )

4.650 +0.180 (+4.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2016 7.584 7.711 7.575 7.643 12,352 +0.08(+1.01%)
May 27, 2016 7.736 7.567 7.567 7.567 70,771 -0.14(-1.87%)
May 26, 2016 7.787 7.787 7.626 7.711 49,144 -0.01(-0.19%)
May 25, 2016 7.734 7.734 7.675 7.725 31,902 +0.03(+0.33%)
May 24, 2016 7.734 7.734 7.633 7.700 33,413 +0.02(+0.22%)
May 23, 2016 7.566 7.725 7.566 7.683 10,066 +0.05(+0.66%)
May 20, 2016 7.566 7.650 7.503 7.633 20,821 +0.05(+0.67%)
May 19, 2016 7.524 7.608 7.482 7.582 20,702 +0.02(+0.22%)
May 18, 2016 7.330 7.566 7.263 7.566 53,501 +0.24(+3.33%)
May 17, 2016 7.288 7.448 7.288 7.322 24,755 -0.10(-1.36%)
May 16, 2016 7.112 7.423 7.112 7.423 36,481 +0.15(+2.08%)
May 13, 2016 7.221 7.313 7.019 7.271 31,164 -0.32(-4.21%)
May 12, 2016 7.675 7.717 7.570 7.591 13,845 -0.11(-1.42%)
May 11, 2016 7.709 7.709 7.582 7.700 3,165 +0.02(+0.22%)
May 10, 2016 7.456 7.683 7.456 7.683 23,800 +0.19(+2.58%)
May 09, 2016 7.448 7.709 7.313 7.490 9,998 -0.01(-0.11%)
May 06, 2016 7.667 7.776 7.490 7.498 10,971 -0.14(-1.87%)
May 05, 2016 7.809 7.809 7.641 7.641 1,073 -0.06(-0.76%)
May 04, 2016 7.767 7.801 7.641 7.700 8,053 -0.09(-1.19%)
May 03, 2016 7.868 7.868 7.780 7.793 3,125 +0.01(+0.11%)
May 02, 2016 7.915 7.936 7.776 7.784 6,269 -0.06(-0.75%)
Apr 29, 2016 7.734 7.930 7.734 7.843 6,411 +0.10(+1.30%)
Apr 28, 2016 7.826 7.961 7.742 7.742 14,252 -0.17(-2.13%)
Apr 27, 2016 8.045 8.070 7.827 7.910 10,709 -0.15(-1.88%)
Apr 26, 2016 7.860 8.070 7.852 8.062 10,519 +0.27(+3.45%)
Apr 25, 2016 7.692 8.087 7.692 7.793 27,487 +0.13(+1.64%)
Apr 22, 2016 7.692 7.809 7.608 7.667 13,786 -0.05(-0.65%)
Apr 21, 2016 7.692 7.835 7.675 7.717 7,450 -0.04(-0.54%)
Apr 20, 2016 7.567 7.818 7.566 7.759 18,983 +0.04(+0.54%)
Apr 19, 2016 7.414 7.826 7.414 7.717 49,277 +0.36(+4.91%)
Apr 18, 2016 7.255 7.406 7.255 7.355 10,627 +0.06(+0.81%)
Apr 15, 2016 7.339 7.448 7.297 7.297 8,930 -0.03(-0.46%)
Apr 14, 2016 7.255 7.393 7.255 7.330 4,435 +0.09(+1.28%)
Apr 13, 2016 7.339 7.482 7.163 7.238 24,261 -0.09(-1.26%)
Apr 12, 2016 7.406 7.406 7.246 7.330 16,503 -0.03(-0.46%)
Apr 11, 2016 7.624 7.717 7.263 7.364 30,984 -0.18(-2.34%)
Apr 08, 2016 7.103 7.624 7.053 7.540 30,739 +0.46(+6.53%)
Apr 07, 2016 7.028 7.108 7.011 7.078 28,171 +0.06(+0.84%)
Apr 06, 2016 7.061 7.137 6.969 7.019 33,219 -0.04(-0.60%)
Apr 05, 2016 7.070 7.103 6.969 7.061 47,187 +0.00(+0.00%)
Apr 04, 2016 7.036 7.086 7.028 7.061 8,686 +0.08(+1.20%)
Apr 01, 2016 6.902 7.103 6.902 6.977 9,346 +0.03(+0.48%)
Mar 31, 2016 7.019 7.019 6.935 6.944 12,236 -0.06(-0.84%)
Mar 30, 2016 7.053 7.061 6.936 7.002 17,276 +0.03(+0.48%)
Mar 29, 2016 7.033 7.061 6.944 6.969 7,804 -0.06(-0.84%)
Mar 28, 2016 7.078 7.145 6.918 7.028 24,418 +0.06(+0.84%)
Mar 24, 2016 6.851 6.969 6.969 6.969 15,583 +0.12(+1.72%)
Mar 23, 2016 6.910 6.984 6.809 6.851 24,116 -0.06(-0.85%)
Mar 22, 2016 6.813 7.061 6.792 6.910 21,459 +0.17(+2.49%)
Mar 21, 2016 7.171 7.302 6.733 6.742 82,562 -0.49(-6.74%)
Mar 18, 2016 7.440 7.776 7.162 7.229 49,089 +0.13(+1.90%)
Mar 17, 2016 6.910 7.255 6.893 7.095 27,792 +0.22(+3.18%)
Mar 16, 2016 6.683 6.876 6.599 6.876 14,953 +0.23(+3.41%)
Mar 15, 2016 6.658 6.683 6.570 6.649 23,208 -0.01(-0.13%)
Mar 14, 2016 6.641 6.658 6.599 6.658 8,698 +0.06(+0.89%)
Mar 11, 2016 6.616 6.666 6.599 6.599 3,448 +0.00(+0.00%)
Mar 10, 2016 6.515 6.817 6.515 6.599 6,269 +0.00(+0.00%)
Mar 09, 2016 6.515 6.663 6.515 6.599 16,962 +0.08(+1.29%)
Mar 08, 2016 6.515 6.532 6.473 6.515 37,600 +0.00(+0.00%)
Mar 07, 2016 6.565 6.570 6.435 6.515 29,543 -0.08(-1.15%)
Mar 04, 2016 6.590 6.633 6.590 6.590 9,225 +0.01(+0.13%)
Mar 03, 2016 6.599 6.641 6.557 6.582 12,735 +0.01(+0.13%)
Mar 02, 2016 6.490 6.616 6.490 6.574 14,666 +0.06(+0.90%)
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.