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

Kingstone Cos Inc (NQ: KINS )

4.500 -0.070 (-1.53%)
Streaming Delayed Price Updated: 3:04 PM EDT, Apr 30, 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 (%)
Apr 30, 2024 4.375 4.780 4.375 4.500 27,523 -0.07(-1.53%)
Apr 29, 2024 4.670 4.819 4.539 4.570 46,665 +0.17(+3.86%)
Apr 26, 2024 4.079 4.430 4.061 4.400 21,631 +0.37(+9.18%)
Apr 25, 2024 4.200 4.250 4.012 4.030 5,703 -0.17(-4.05%)
Apr 24, 2024 4.320 4.320 4.030 4.200 17,460 -0.00(-0.12%)
Apr 23, 2024 4.160 4.290 4.000 4.205 18,768 -0.05(-1.29%)
Apr 22, 2024 4.020 4.390 4.010 4.260 8,319 +0.24(+5.97%)
Apr 19, 2024 3.930 4.100 3.930 4.020 33,980 +0.03(+0.75%)
Apr 18, 2024 4.153 4.310 3.960 3.990 27,042 -0.20(-4.77%)
Apr 17, 2024 4.200 4.470 4.060 4.190 10,361 -0.05(-1.18%)
Apr 16, 2024 4.250 4.250 4.185 4.240 1,603 +0.13(+3.16%)
Apr 15, 2024 4.340 4.470 4.080 4.110 13,116 -0.09(-2.14%)
Apr 12, 2024 4.190 4.370 4.150 4.200 3,768 -0.05(-1.18%)
Apr 11, 2024 4.450 4.450 4.122 4.250 9,362 -0.19(-4.28%)
Apr 10, 2024 4.360 4.450 4.090 4.440 62,591 +0.03(+0.68%)
Apr 09, 2024 4.410 4.510 4.350 4.410 15,640 -0.02(-0.45%)
Apr 08, 2024 4.160 4.580 4.150 4.430 12,563 +0.10(+2.31%)
Apr 05, 2024 4.530 4.530 4.183 4.330 19,986 -0.15(-3.35%)
Apr 04, 2024 4.490 4.720 4.290 4.480 13,076 -0.12(-2.61%)
Apr 03, 2024 4.710 4.730 4.600 4.600 18,169 -0.05(-1.07%)
Apr 02, 2024 4.710 4.750 4.600 4.650 15,455 +0.05(+1.09%)
Apr 01, 2024 4.400 4.655 4.210 4.600 20,723 +0.15(+3.37%)
Mar 28, 2024 4.140 4.500 4.060 4.450 108,128 +0.56(+14.40%)
Mar 27, 2024 3.790 3.890 3.790 3.890 9,896 +0.05(+1.30%)
Mar 26, 2024 3.870 3.870 3.840 3.840 15,224 +0.00(+0.00%)
Mar 25, 2024 3.910 3.930 3.800 3.840 30,780 -0.06(-1.54%)
Mar 22, 2024 3.890 3.999 3.720 3.900 33,278 +0.03(+0.78%)
Mar 21, 2024 4.050 4.080 3.870 3.870 20,123 +0.02(+0.52%)
Mar 20, 2024 3.970 4.038 3.850 3.850 10,302 -0.06(-1.53%)
Mar 19, 2024 4.090 4.100 3.910 3.910 59,256 -0.06(-1.51%)
Mar 18, 2024 4.030 4.100 3.879 3.970 7,573 +0.02(+0.51%)
Mar 15, 2024 3.910 4.270 3.910 3.950 45,551 +0.12(+3.13%)
Mar 14, 2024 3.900 4.180 3.830 3.830 27,019 +0.02(+0.52%)
Mar 13, 2024 3.960 3.990 3.800 3.810 11,397 +0.01(+0.26%)
Mar 12, 2024 3.760 3.990 3.726 3.800 36,387 +0.08(+2.15%)
Mar 11, 2024 3.630 3.760 3.630 3.720 8,449 -0.01(-0.40%)
Mar 08, 2024 3.700 3.770 3.700 3.735 2,564 +0.08(+2.33%)
Mar 07, 2024 3.600 3.870 3.600 3.650 4,729 -0.02(-0.62%)
Mar 06, 2024 3.705 3.820 3.622 3.673 2,992 -0.04(-1.01%)
Mar 05, 2024 3.640 3.750 3.640 3.710 4,570 +0.02(+0.54%)
Mar 04, 2024 3.790 3.790 3.580 3.690 12,434 -0.07(-1.86%)
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.