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

Kingstone Cos Inc (NQ: KINS )

4.820 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 31, 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 (%)
Jan 30, 2015 6.291 6.291 6.291 6.331 4,552 -0.02(-0.38%)
Jan 29, 2015 6.340 6.372 6.299 6.356 9,306 +0.01(+0.13%)
Jan 28, 2015 6.380 6.380 6.348 6.348 634 -0.02(-0.26%)
Jan 27, 2015 6.307 6.494 6.307 6.364 10,652 +0.02(+0.26%)
Jan 26, 2015 6.535 6.535 6.331 6.348 42,571 -0.23(-3.46%)
Jan 23, 2015 6.559 6.581 6.510 6.575 16,000 +0.02(+0.25%)
Jan 22, 2015 6.551 6.559 6.405 6.559 28,436 +0.01(+0.12%)
Jan 21, 2015 6.551 6.551 6.478 6.551 12,239 +0.00(+0.00%)
Jan 20, 2015 6.559 6.559 6.388 6.551 16,608 -0.01(-0.12%)
Jan 16, 2015 6.413 6.559 6.413 6.559 5,245 +0.07(+1.13%)
Jan 15, 2015 6.421 6.548 6.413 6.486 26,329 +0.09(+1.34%)
Jan 14, 2015 6.372 6.413 6.334 6.400 4,531 +0.02(+0.29%)
Jan 13, 2015 6.380 6.462 6.372 6.382 21,550 -0.03(-0.45%)
Jan 12, 2015 6.405 6.475 6.266 6.411 11,300 -0.06(-0.99%)
Jan 09, 2015 6.475 6.475 6.475 6.475 286 -0.00(-0.05%)
Jan 08, 2015 6.583 6.583 6.470 6.478 9,353 +0.01(+0.13%)
Jan 07, 2015 6.507 6.507 6.348 6.470 10,514 +0.06(+0.89%)
Jan 06, 2015 6.405 6.519 6.307 6.413 21,504 -0.07(-1.13%)
Jan 05, 2015 6.470 6.681 6.470 6.486 7,967 -0.03(-0.50%)
Jan 02, 2015 6.583 6.583 6.470 6.518 21,672 -0.11(-1.60%)
Dec 31, 2014 6.575 6.624 6.624 6.624 6,028 +0.12(+1.88%)
Dec 30, 2014 6.502 6.544 6.478 6.502 7,716 +0.00(+0.00%)
Dec 29, 2014 6.502 6.527 6.486 6.502 22,180 +0.00(+0.00%)
Dec 26, 2014 6.705 6.705 6.486 6.502 21,228 -0.12(-1.84%)
Dec 24, 2014 6.552 6.624 6.624 6.624 1,230 -0.03(-0.49%)
Dec 23, 2014 6.535 6.665 6.502 6.657 6,752 +0.15(+2.25%)
Dec 22, 2014 6.462 6.543 6.462 6.510 10,456 +0.00(+0.00%)
Dec 19, 2014 6.616 6.616 6.510 6.510 4,815 -0.01(-0.12%)
Dec 18, 2014 6.705 6.705 6.464 6.518 25,686 +0.02(+0.38%)
Dec 17, 2014 6.624 6.624 6.437 6.494 34,596 -0.13(-1.96%)
Dec 16, 2014 6.624 6.640 6.583 6.624 17,706 -0.04(-0.61%)
Dec 15, 2014 6.762 6.762 6.600 6.665 12,201 -0.08(-1.20%)
Dec 12, 2014 6.762 6.770 6.746 6.746 6,646 -0.02(-0.24%)
Dec 11, 2014 6.827 6.949 6.762 6.762 5,465 +0.00(+0.06%)
Dec 10, 2014 6.795 6.806 6.705 6.758 12,917 -0.13(-1.83%)
Dec 09, 2014 6.697 6.925 6.697 6.884 5,334 +0.03(+0.47%)
Dec 08, 2014 6.864 6.982 6.518 6.852 27,168 -0.13(-1.86%)
Dec 05, 2014 6.981 6.990 6.909 6.982 5,899 +0.00(+0.00%)
Dec 04, 2014 6.893 6.982 6.892 6.982 5,631 +0.06(+0.82%)
Dec 03, 2014 6.868 7.014 6.835 6.925 10,727 +0.04(+0.56%)
Dec 02, 2014 6.909 6.981 6.868 6.886 23,626 -0.10(-1.48%)
Dec 01, 2014 7.030 7.030 6.928 6.990 15,828 -0.04(-0.52%)
Nov 28, 2014 7.104 7.104 6.844 7.026 13,030 +0.17(+2.43%)
Nov 26, 2014 6.918 6.860 6.860 6.860 3,691 -0.10(-1.40%)
Nov 25, 2014 6.925 6.957 6.876 6.957 4,920 +0.05(+0.71%)
Nov 24, 2014 6.949 7.078 6.836 6.909 17,330 -0.02(-0.23%)
Nov 21, 2014 6.907 6.949 6.868 6.925 12,176 -0.04(-0.58%)
Nov 20, 2014 6.771 6.973 6.771 6.965 9,765 +0.12(+1.77%)
Nov 19, 2014 6.876 6.876 6.779 6.844 8,342 -0.06(-0.87%)
Nov 18, 2014 6.973 6.973 6.771 6.904 6,076 -0.07(-1.05%)
Nov 17, 2014 6.933 7.240 6.642 6.977 16,705 +0.10(+1.47%)
Nov 14, 2014 7.030 7.245 6.844 6.876 45,757 +0.17(+2.53%)
Nov 13, 2014 6.626 6.771 6.626 6.707 20,299 +0.08(+1.22%)
Nov 12, 2014 6.665 6.665 6.618 6.626 8,832 +0.05(+0.74%)
Nov 11, 2014 6.602 6.626 6.561 6.577 39,746 +0.03(+0.49%)
Nov 10, 2014 6.448 6.618 6.448 6.545 29,827 -0.08(-1.22%)
Nov 07, 2014 6.626 6.637 6.618 6.626 5,050 +0.06(+0.99%)
Nov 06, 2014 6.650 6.650 6.530 6.561 13,217 +0.02(+0.37%)
Nov 05, 2014 6.569 6.569 6.529 6.537 851 -0.01(-0.12%)
Nov 04, 2014 6.545 6.553 6.505 6.545 12,572 +0.02(+0.25%)
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.