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

Kingstone Cos Inc (NQ: KINS )

15.95 -0.01 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 16.18 16.50 14.89 15.95 496,858 -0.01(-0.06%)
Nov 26, 2024 15.29 16.32 15.05 15.96 489,754 +0.94(+6.26%)
Nov 25, 2024 15.67 15.67 14.63 15.02 398,459 -0.13(-0.86%)
Nov 22, 2024 14.44 15.82 14.10 15.15 773,079 +1.32(+9.54%)
Nov 21, 2024 14.00 14.13 13.37 13.83 293,551 -0.07(-0.50%)
Nov 20, 2024 13.74 14.25 13.09 13.90 541,304 +0.61(+4.59%)
Nov 19, 2024 12.57 13.54 11.65 13.29 496,439 +0.44(+3.46%)
Nov 18, 2024 11.40 13.45 11.20 12.85 952,956 +1.90(+17.31%)
Nov 15, 2024 10.72 11.19 10.52 10.95 162,223 +0.15(+1.39%)
Nov 14, 2024 11.98 11.98 10.61 10.80 284,949 -1.12(-9.40%)
Nov 13, 2024 12.05 12.20 11.25 11.92 249,625 -0.03(-0.25%)
Nov 12, 2024 12.20 12.81 11.81 11.95 137,975 -0.35(-2.85%)
Nov 11, 2024 11.75 12.49 11.41 12.30 178,701 +0.71(+6.13%)
Nov 08, 2024 11.10 11.94 10.84 11.59 179,482 +0.57(+5.17%)
Nov 07, 2024 11.27 11.27 10.45 11.02 206,570 -0.34(-2.99%)
Nov 06, 2024 11.11 11.46 11.00 11.36 128,510 +0.48(+4.41%)
Nov 05, 2024 11.13 11.35 10.68 10.88 114,488 -0.19(-1.72%)
Nov 04, 2024 10.45 11.36 10.29 11.07 234,797 +0.64(+6.14%)
Nov 01, 2024 10.62 10.62 10.26 10.43 104,103 -0.19(-1.79%)
Oct 31, 2024 10.48 10.97 9.940 10.62 256,024 +0.29(+2.81%)
Oct 30, 2024 10.21 10.73 9.930 10.33 354,812 +0.34(+3.40%)
Oct 29, 2024 10.12 10.65 9.930 9.990 490,654 +0.26(+2.67%)
Oct 28, 2024 9.890 9.940 9.610 9.730 107,801 -0.05(-0.51%)
Oct 25, 2024 9.950 9.950 9.750 9.780 60,341 -0.12(-1.21%)
Oct 24, 2024 9.960 10.11 9.700 9.900 96,552 +0.00(+0.00%)
Oct 23, 2024 9.860 9.990 9.750 9.900 38,175 +0.01(+0.10%)
Oct 22, 2024 9.930 10.10 9.700 9.890 88,335 +0.01(+0.10%)
Oct 21, 2024 9.790 10.01 9.500 9.880 84,175 +0.09(+0.92%)
Oct 18, 2024 9.890 9.970 9.540 9.790 116,425 -0.21(-2.10%)
Oct 17, 2024 10.09 10.90 9.810 10.00 194,872 +0.01(+0.10%)
Oct 16, 2024 9.960 10.02 9.620 9.990 122,953 +0.17(+1.73%)
Oct 15, 2024 9.540 9.978 9.530 9.820 99,517 +0.16(+1.66%)
Oct 14, 2024 9.850 10.18 9.410 9.660 163,703 -0.18(-1.83%)
Oct 11, 2024 9.150 10.21 9.120 9.840 161,854 +0.40(+4.24%)
Oct 10, 2024 8.750 9.500 8.750 9.440 80,088 +0.76(+8.76%)
Oct 09, 2024 8.650 8.930 8.555 8.680 86,488 -0.02(-0.23%)
Oct 08, 2024 8.630 8.980 8.600 8.700 61,157 +0.01(+0.12%)
Oct 07, 2024 9.090 9.090 8.450 8.690 193,717 -0.30(-3.34%)
Oct 04, 2024 8.950 9.236 8.950 8.990 69,260 +0.07(+0.78%)
Oct 03, 2024 8.770 9.085 8.760 8.920 101,454 +0.12(+1.36%)
Oct 02, 2024 8.990 9.070 8.750 8.800 91,730 -0.25(-2.76%)
Oct 01, 2024 9.100 9.370 8.870 9.050 84,256 -0.10(-1.09%)
Sep 30, 2024 8.900 9.240 8.640 9.150 204,068 +0.30(+3.39%)
Sep 27, 2024 8.790 8.910 8.600 8.850 106,755 +0.05(+0.57%)
Sep 26, 2024 9.040 9.040 8.750 8.800 90,364 -0.14(-1.57%)
Sep 25, 2024 9.210 9.270 8.800 8.940 96,384 -0.28(-3.04%)
Sep 24, 2024 9.660 9.680 9.120 9.220 121,059 -0.45(-4.65%)
Sep 23, 2024 9.600 9.800 9.240 9.670 131,963 +0.09(+0.94%)
Sep 20, 2024 8.990 9.761 8.360 9.580 307,642 +0.59(+6.56%)
Sep 19, 2024 9.590 9.630 8.944 8.990 373,616 -0.28(-3.02%)
Sep 18, 2024 9.300 9.500 9.030 9.270 193,550 +0.05(+0.54%)
Sep 17, 2024 9.600 10.35 8.930 9.220 373,646 -0.31(-3.25%)
Sep 16, 2024 9.390 9.630 8.880 9.530 311,922 +0.29(+3.14%)
Sep 13, 2024 9.260 9.620 9.080 9.240 111,720 +0.05(+0.54%)
Sep 12, 2024 9.430 9.498 9.010 9.190 77,226 -0.11(-1.18%)
Sep 11, 2024 8.980 9.650 8.810 9.300 102,838 +0.34(+3.79%)
Sep 10, 2024 8.920 9.070 8.250 8.960 533,766 +0.03(+0.34%)
Sep 09, 2024 8.690 9.240 8.500 8.930 213,971 -0.10(-1.11%)
Sep 06, 2024 9.420 9.487 8.700 9.030 164,883 -0.39(-4.14%)
Sep 05, 2024 9.170 9.600 8.880 9.420 163,842 +0.30(+3.29%)
Sep 04, 2024 9.000 9.270 8.855 9.120 108,461 +0.08(+0.88%)
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.