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

Kingstone Cos Inc (NQ: KINS )

4.850 +0.030 (+0.62%)
Streaming Delayed Price Updated: 10:53 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, 2019 7.317 7.400 7.253 7.381 29,503 +0.10(+1.38%)
Oct 30, 2019 7.372 7.372 7.226 7.281 62,397 -0.04(-0.50%)
Oct 29, 2019 7.363 7.363 7.317 7.317 21,069 -0.05(-0.62%)
Oct 28, 2019 7.436 7.445 7.317 7.363 27,336 -0.08(-1.11%)
Oct 25, 2019 7.427 7.472 7.336 7.445 34,548 -0.05(-0.61%)
Oct 24, 2019 7.473 7.500 7.436 7.491 14,447 -0.01(-0.12%)
Oct 23, 2019 7.454 7.528 7.445 7.500 13,089 +0.02(+0.24%)
Oct 22, 2019 7.601 7.686 7.418 7.482 32,636 -0.13(-1.68%)
Oct 21, 2019 7.683 7.692 7.464 7.610 29,024 -0.01(-0.12%)
Oct 18, 2019 7.875 7.875 7.619 7.619 18,039 -0.21(-2.69%)
Oct 17, 2019 7.683 7.884 7.646 7.829 28,961 +0.12(+1.54%)
Oct 16, 2019 7.637 7.732 7.592 7.711 37,120 +0.07(+0.96%)
Oct 15, 2019 7.656 7.689 7.564 7.637 30,356 -0.06(-0.83%)
Oct 14, 2019 7.811 7.811 7.610 7.701 28,950 -0.19(-2.43%)
Oct 11, 2019 7.733 7.893 7.733 7.893 10,495 +0.20(+2.62%)
Oct 10, 2019 7.839 7.839 7.683 7.692 37,667 -0.14(-1.75%)
Oct 09, 2019 7.903 7.923 7.829 7.829 7,165 +0.04(+0.47%)
Oct 08, 2019 7.646 7.848 7.637 7.793 26,539 +0.04(+0.47%)
Oct 07, 2019 7.573 7.802 7.509 7.756 45,269 +0.25(+3.29%)
Oct 04, 2019 7.509 7.671 7.445 7.509 36,297 +0.05(+0.67%)
Oct 03, 2019 7.546 7.637 7.427 7.460 11,287 -0.03(-0.42%)
Oct 02, 2019 7.720 7.775 7.491 7.491 23,436 -0.26(-3.31%)
Oct 01, 2019 7.775 7.912 7.674 7.747 19,123 -0.05(-0.59%)
Sep 30, 2019 7.866 7.875 7.681 7.793 36,733 -0.09(-1.16%)
Sep 27, 2019 7.976 8.021 7.839 7.884 13,010 -0.12(-1.49%)
Sep 26, 2019 7.939 8.003 7.837 8.003 11,673 +0.13(+1.63%)
Sep 25, 2019 7.912 8.076 7.775 7.875 38,990 -0.10(-1.26%)
Sep 24, 2019 7.957 7.987 7.866 7.976 14,380 +0.04(+0.46%)
Sep 23, 2019 8.140 8.159 7.811 7.939 40,700 -0.21(-2.58%)
Sep 20, 2019 8.195 8.250 8.058 8.150 30,722 -0.04(-0.45%)
Sep 19, 2019 8.332 8.442 8.186 8.186 33,520 -0.07(-0.89%)
Sep 18, 2019 8.131 8.438 8.082 8.259 51,943 +0.21(+2.61%)
Sep 17, 2019 7.930 8.204 7.839 8.049 37,076 -0.09(-1.12%)
Sep 16, 2019 8.086 8.342 8.040 8.140 16,809 +0.05(+0.68%)
Sep 13, 2019 8.433 8.534 8.086 8.086 82,873 -0.31(-3.70%)
Sep 12, 2019 8.378 8.415 8.159 8.396 31,566 +0.07(+0.88%)
Sep 11, 2019 8.067 8.323 8.031 8.323 43,502 +0.32(+4.00%)
Sep 10, 2019 7.957 8.067 7.884 8.003 21,808 +0.05(+0.57%)
Sep 09, 2019 7.528 7.957 7.528 7.957 41,495 +0.43(+5.71%)
Sep 06, 2019 7.436 7.573 7.436 7.528 19,788 +0.03(+0.37%)
Sep 05, 2019 7.409 7.500 7.372 7.500 42,395 +0.10(+1.36%)
Sep 04, 2019 7.445 7.491 7.336 7.400 20,143 -0.05(-0.74%)
Sep 03, 2019 7.326 7.569 7.281 7.454 36,642 +0.05(+0.74%)
Aug 30, 2019 7.482 7.546 7.390 7.400 69,972 -0.08(-1.10%)
Aug 29, 2019 7.482 7.528 7.308 7.482 34,839 +0.02(+0.28%)
Aug 28, 2019 7.334 7.525 7.334 7.461 25,000 +0.06(+0.86%)
Aug 27, 2019 7.425 7.616 7.271 7.398 30,548 -0.01(-0.12%)
Aug 26, 2019 7.307 7.434 7.243 7.407 31,338 +0.12(+1.62%)
Aug 23, 2019 7.325 7.398 7.180 7.289 34,593 -0.04(-0.50%)
Aug 22, 2019 7.443 7.461 7.280 7.325 43,695 -0.06(-0.86%)
Aug 21, 2019 7.352 7.443 7.271 7.389 16,581 +0.04(+0.49%)
Aug 20, 2019 7.361 7.443 7.189 7.352 29,272 -0.07(-0.98%)
Aug 19, 2019 7.425 7.470 7.298 7.425 27,904 +0.12(+1.61%)
Aug 16, 2019 7.171 7.525 7.171 7.307 35,804 +0.16(+2.29%)
Aug 15, 2019 7.098 7.234 6.944 7.144 63,450 +0.04(+0.51%)
Aug 14, 2019 7.098 7.171 6.998 7.107 59,983 -0.10(-1.39%)
Aug 13, 2019 7.135 7.289 7.026 7.207 64,765 +0.04(+0.51%)
Aug 12, 2019 7.171 7.198 7.026 7.171 53,141 +0.04(+0.51%)
Aug 09, 2019 7.080 7.162 6.835 7.135 89,457 +0.04(+0.51%)
Aug 08, 2019 7.225 7.498 7.098 7.098 34,412 -0.12(-1.64%)
Aug 07, 2019 6.962 7.325 6.808 7.216 62,147 +0.21(+2.98%)
Aug 06, 2019 7.198 7.234 6.880 7.007 181,898 -0.22(-3.02%)
Aug 05, 2019 7.534 7.588 7.080 7.225 236,207 -0.41(-5.35%)
Aug 02, 2019 7.570 7.652 7.498 7.634 46,711 +0.00(+0.00%)
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.