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

Kingstone Cos Inc (NQ: KINS )

4.920 +0.100 (+2.07%)
Streaming Delayed Price Updated: 10:38 AM EDT, Jun 3, 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 (%)
Oct 31, 2014 6.626 6.626 6.534 6.534 19,620 +0.01(+0.20%)
Oct 30, 2014 6.505 6.569 6.494 6.521 25,514 +0.01(+0.19%)
Oct 29, 2014 6.577 6.577 6.496 6.509 13,617 -0.04(-0.56%)
Oct 28, 2014 6.472 6.553 6.464 6.545 11,106 +0.19(+2.92%)
Oct 27, 2014 6.335 6.270 6.270 6.359 15,891 +0.09(+1.42%)
Oct 24, 2014 6.521 6.521 6.254 6.270 3,027 -0.04(-0.56%)
Oct 23, 2014 6.254 6.335 6.254 6.306 8,435 +0.05(+0.83%)
Oct 22, 2014 6.294 6.335 6.254 6.254 14,926 -0.05(-0.77%)
Oct 21, 2014 6.262 6.343 6.262 6.303 13,450 +0.03(+0.52%)
Oct 20, 2014 6.359 6.359 6.149 6.270 20,190 -0.16(-2.51%)
Oct 17, 2014 6.424 6.437 6.402 6.432 25,354 +0.02(+0.25%)
Oct 16, 2014 6.254 6.424 6.238 6.416 21,263 +0.16(+2.58%)
Oct 15, 2014 6.117 6.254 6.068 6.254 22,331 +0.11(+1.84%)
Oct 14, 2014 6.117 6.222 6.084 6.141 37,517 +0.11(+1.88%)
Oct 13, 2014 6.214 6.262 6.012 6.028 33,999 -0.30(-4.69%)
Oct 10, 2014 6.394 6.408 6.303 6.324 5,497 -0.07(-1.05%)
Oct 09, 2014 6.539 6.569 6.391 6.391 27,068 -0.13(-1.98%)
Oct 08, 2014 6.488 6.618 6.488 6.521 24,845 +0.03(+0.50%)
Oct 07, 2014 6.472 6.626 6.472 6.488 9,691 +0.01(+0.12%)
Oct 06, 2014 6.626 6.666 6.480 6.480 45,763 -0.06(-0.87%)
Oct 03, 2014 6.505 6.545 6.433 6.537 36,885 +0.00(+0.00%)
Oct 02, 2014 6.480 6.553 6.472 6.537 23,948 +0.07(+1.12%)
Oct 01, 2014 6.545 6.868 6.424 6.464 76,923 -0.07(-1.11%)
Sep 30, 2014 6.448 6.585 6.448 6.537 179,191 +0.09(+1.38%)
Sep 29, 2014 6.448 6.480 6.448 6.448 15,201 +0.00(+0.00%)
Sep 26, 2014 6.456 6.496 6.424 6.448 42,616 +0.06(+1.01%)
Sep 25, 2014 6.343 6.464 6.311 6.383 27,896 -0.01(-0.13%)
Sep 24, 2014 6.456 6.488 6.303 6.391 34,575 -0.04(-0.63%)
Sep 23, 2014 6.424 6.440 6.400 6.432 6,398 +0.01(+0.13%)
Sep 22, 2014 6.464 6.464 6.365 6.424 9,138 -0.04(-0.62%)
Sep 19, 2014 6.480 6.521 6.359 6.464 23,688 -0.11(-1.72%)
Sep 18, 2014 6.464 6.585 6.383 6.577 18,561 +0.11(+1.75%)
Sep 17, 2014 6.424 6.529 6.383 6.464 14,156 +0.07(+1.14%)
Sep 16, 2014 6.463 6.464 6.383 6.391 2,665 -0.07(-1.12%)
Sep 15, 2014 6.577 6.577 6.359 6.464 23,088 -0.02(-0.37%)
Sep 12, 2014 6.545 6.585 6.472 6.488 15,591 -0.06(-0.86%)
Sep 11, 2014 6.529 6.626 6.529 6.545 17,654 +0.10(+1.50%)
Sep 10, 2014 6.456 6.658 6.408 6.448 16,865 -0.02(-0.25%)
Sep 09, 2014 6.416 6.496 6.416 6.464 9,056 +0.06(+0.88%)
Sep 08, 2014 6.359 6.448 6.278 6.408 26,980 +0.14(+2.19%)
Sep 05, 2014 6.222 6.270 6.141 6.270 37,612 +0.09(+1.44%)
Sep 04, 2014 5.947 6.181 5.947 6.181 31,191 +0.24(+4.08%)
Sep 03, 2014 5.923 5.979 5.971 5.939 33,730 -0.03(-0.54%)
Sep 02, 2014 5.915 5.971 5.874 5.971 8,065 +0.06(+0.96%)
Aug 29, 2014 5.818 5.915 5.915 5.915 33,662 +0.13(+2.23%)
Aug 28, 2014 5.818 5.818 5.705 5.785 28,525 -0.03(-0.56%)
Aug 27, 2014 5.769 5.858 5.753 5.818 35,351 +0.08(+1.41%)
Aug 26, 2014 5.697 5.769 5.681 5.737 49,444 +0.04(+0.70%)
Aug 25, 2014 5.729 5.737 5.681 5.697 40,847 -0.01(-0.14%)
Aug 22, 2014 5.713 5.737 5.697 5.705 22,495 +0.00(+0.00%)
Aug 21, 2014 5.697 5.721 5.665 5.705 11,917 +0.01(+0.14%)
Aug 20, 2014 5.713 5.713 5.687 5.697 11,638 -0.06(-1.11%)
Aug 19, 2014 5.817 5.817 5.737 5.761 2,400 -0.04(-0.69%)
Aug 18, 2014 5.733 5.801 5.697 5.801 6,585 +0.10(+1.79%)
Aug 15, 2014 5.753 5.817 5.697 5.699 1,483 +0.03(+0.61%)
Aug 14, 2014 5.753 5.753 5.657 5.665 11,352 -0.11(-1.95%)
Aug 13, 2014 5.617 5.817 5.617 5.777 54,974 +0.32(+5.88%)
Aug 12, 2014 5.601 5.601 5.446 5.456 1,839 +0.06(+1.04%)
Aug 11, 2014 5.456 5.456 5.385 5.400 6,115 +0.06(+1.05%)
Aug 08, 2014 5.376 5.376 5.264 5.344 9,385 -0.05(-0.89%)
Aug 07, 2014 5.392 5.392 5.392 5.392 545 +0.00(+0.00%)
Aug 06, 2014 5.424 5.432 5.384 5.392 15,939 -0.03(-0.59%)
Aug 05, 2014 5.416 5.480 5.416 5.424 9,788 +0.00(+0.00%)
Aug 04, 2014 5.440 5.511 5.424 5.424 12,080 -0.06(-1.17%)
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.