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

Kingstone Cos Inc (NQ: KINS )

4.860 +0.040 (+0.83%)
Streaming Delayed Price Updated: 10:29 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 (%)
Jun 30, 2021 7.673 7.682 7.490 7.490 119,307 -0.17(-2.16%)
Jun 29, 2021 7.682 7.712 7.596 7.655 7,129 -0.01(-0.10%)
Jun 28, 2021 7.634 7.740 7.599 7.663 15,209 +0.27(+3.64%)
Jun 25, 2021 7.730 7.799 7.385 7.394 48,376 -0.39(-5.06%)
Jun 24, 2021 7.807 7.807 7.778 7.788 12,289 +0.01(+0.12%)
Jun 23, 2021 7.625 7.804 7.625 7.778 84,543 -0.05(-0.61%)
Jun 22, 2021 7.855 7.865 7.750 7.826 8,188 -0.13(-1.69%)
Jun 21, 2021 7.970 7.970 7.807 7.961 7,486 +0.00(+0.00%)
Jun 18, 2021 7.855 7.961 7.769 7.961 21,226 +0.08(+0.97%)
Jun 17, 2021 7.798 7.951 7.798 7.884 6,062 +0.03(+0.37%)
Jun 16, 2021 7.855 7.874 7.846 7.855 6,291 -0.12(-1.56%)
Jun 15, 2021 8.057 8.057 7.836 7.980 7,272 -0.02(-0.24%)
Jun 14, 2021 7.942 8.038 7.934 7.999 13,541 +0.07(+0.85%)
Jun 11, 2021 7.932 8.018 7.800 7.932 21,741 +0.11(+1.35%)
Jun 10, 2021 7.778 7.932 7.778 7.826 9,150 -0.07(-0.85%)
Jun 09, 2021 7.682 7.894 7.682 7.894 6,615 +0.12(+1.48%)
Jun 08, 2021 7.726 8.019 7.726 7.778 21,955 +0.00(+0.00%)
Jun 07, 2021 7.682 7.793 7.567 7.778 9,499 +0.05(+0.62%)
Jun 04, 2021 7.634 7.730 7.625 7.730 36,317 +0.04(+0.50%)
Jun 03, 2021 7.692 7.788 7.682 7.692 2,970 -0.05(-0.62%)
Jun 02, 2021 7.788 7.788 7.664 7.740 2,558 +0.05(+0.62%)
Jun 01, 2021 7.692 7.730 7.500 7.692 7,800 -0.02(-0.25%)
May 28, 2021 7.692 7.730 7.654 7.711 4,850 +0.02(+0.25%)
May 27, 2021 7.663 7.807 7.644 7.692 9,940 -0.05(-0.62%)
May 26, 2021 7.740 7.788 7.740 7.740 9,110 -0.04(-0.53%)
May 25, 2021 7.730 7.826 7.683 7.781 11,682 +0.08(+1.03%)
May 24, 2021 7.769 7.912 7.702 7.702 4,199 +0.02(+0.25%)
May 21, 2021 7.566 7.711 7.566 7.683 18,055 +0.04(+0.50%)
May 20, 2021 7.874 7.874 7.599 7.644 2,442 -0.28(-3.50%)
May 19, 2021 7.922 7.931 7.836 7.922 4,982 -0.04(-0.48%)
May 18, 2021 7.654 7.966 7.654 7.960 10,357 +0.23(+2.97%)
May 17, 2021 7.845 7.845 7.606 7.730 1,542 -0.03(-0.39%)
May 14, 2021 7.424 7.893 7.424 7.760 10,158 +0.04(+0.51%)
May 13, 2021 7.683 7.788 7.558 7.721 19,628 -0.17(-2.18%)
May 12, 2021 8.017 8.160 7.893 7.893 5,274 -0.09(-1.14%)
May 11, 2021 7.958 8.103 7.947 7.984 5,506 -0.32(-3.85%)
May 10, 2021 7.960 8.304 7.931 8.304 8,698 +0.37(+4.70%)
May 07, 2021 8.027 8.218 7.931 7.931 7,394 -0.34(-4.16%)
May 06, 2021 8.132 8.342 8.008 8.275 10,560 +0.18(+2.24%)
May 05, 2021 7.998 8.094 7.998 8.094 10,104 +0.15(+1.93%)
May 04, 2021 7.788 8.026 7.788 7.941 5,311 +0.04(+0.48%)
May 03, 2021 8.093 8.094 7.902 7.903 12,874 -0.11(-1.31%)
Apr 30, 2021 8.027 8.122 8.008 8.008 4,813 -0.15(-1.82%)
Apr 29, 2021 8.218 8.218 8.094 8.156 7,728 -0.01(-0.18%)
Apr 28, 2021 8.256 8.504 8.170 8.170 13,903 -0.05(-0.58%)
Apr 27, 2021 8.199 8.237 8.008 8.218 31,799 +0.07(+0.82%)
Apr 26, 2021 8.017 8.184 7.912 8.151 17,687 +0.11(+1.43%)
Apr 23, 2021 7.644 8.141 7.644 8.036 12,034 +0.36(+4.73%)
Apr 22, 2021 7.759 7.816 7.673 7.673 8,648 -0.08(-0.99%)
Apr 21, 2021 7.759 7.883 7.740 7.750 11,748 +0.02(+0.25%)
Apr 20, 2021 7.845 8.074 7.711 7.730 8,649 -0.19(-2.41%)
Apr 19, 2021 8.074 8.074 7.683 7.922 7,920 -0.26(-3.15%)
Apr 16, 2021 8.531 8.531 8.008 8.180 31,918 -0.05(-0.58%)
Apr 15, 2021 8.581 8.581 7.644 8.227 65,760 +0.85(+11.53%)
Apr 14, 2021 7.511 7.606 7.224 7.377 33,208 -0.11(-1.40%)
Apr 13, 2021 7.836 7.836 7.429 7.482 28,581 -0.33(-4.28%)
Apr 12, 2021 7.912 7.912 7.740 7.816 6,818 +0.02(+0.25%)
Apr 09, 2021 7.645 7.836 7.645 7.797 5,546 +0.15(+2.00%)
Apr 08, 2021 7.683 7.807 7.644 7.644 15,095 -0.12(-1.60%)
Apr 07, 2021 7.788 7.854 7.745 7.769 4,467 -0.12(-1.57%)
Apr 06, 2021 7.777 8.046 7.777 7.893 11,762 +0.24(+3.12%)
Apr 05, 2021 7.788 7.941 7.648 7.654 9,135 -0.12(-1.60%)
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.