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 (%)
Feb 28, 2013 4.047 4.047 3.976 3.976 512 -0.06(-1.59%)
Feb 27, 2013 4.226 4.226 3.945 4.041 1,280 -0.19(-4.58%)
Feb 26, 2013 4.070 4.234 4.070 4.234 1,945 -0.07(-1.63%)
Feb 22, 2013 4.328 4.328 4.305 4.305 384 +0.16(+3.96%)
Feb 21, 2013 4.364 4.364 4.141 4.141 8,362 -0.04(-0.93%)
Feb 20, 2013 4.023 4.312 4.023 4.180 13,300 +0.13(+3.28%)
Feb 19, 2013 3.976 4.047 3.976 4.047 586 +0.15(+3.81%)
Feb 15, 2013 3.898 3.898 3.898 3.898 384 -0.13(-3.29%)
Feb 14, 2013 3.945 4.031 3.945 4.031 661 -0.02(-0.58%)
Feb 12, 2013 4.055 4.055 4.055 4.055 2,176 +0.01(+0.19%)
Feb 11, 2013 4.047 4.047 4.047 4.047 451 +0.01(+0.20%)
Feb 07, 2013 4.039 4.039 4.039 4.039 640 -0.01(-0.19%)
Feb 05, 2013 4.062 4.047 4.047 4.047 384 -0.02(-0.38%)
Feb 04, 2013 4.062 4.064 4.062 4.062 776 -0.03(-0.76%)
Feb 01, 2013 3.984 4.094 3.984 4.094 2,682 +0.13(+3.39%)
Jan 31, 2013 3.981 3.981 3.959 3.959 832 -0.02(-0.43%)
Jan 30, 2013 3.976 3.976 3.969 3.976 3,838 +0.00(+0.00%)
Jan 29, 2013 3.953 3.976 3.953 3.976 4,446 +0.01(+0.20%)
Jan 28, 2013 3.969 3.969 3.969 3.969 2,048 +0.01(+0.20%)
Jan 25, 2013 3.953 3.976 3.953 3.961 6,453 +0.05(+1.20%)
Jan 24, 2013 3.914 3.984 3.914 3.914 15,589 +0.01(+0.20%)
Jan 23, 2013 3.836 3.906 3.836 3.906 1,024 +0.00(+0.00%)
Jan 18, 2013 3.906 3.906 3.906 3.906 640 +0.00(+0.00%)
Jan 17, 2013 3.906 3.906 3.906 3.906 4,096 -0.02(-0.40%)
Jan 15, 2013 3.851 3.922 3.922 3.922 9,088 +0.09(+2.42%)
Jan 14, 2013 3.836 3.836 3.829 3.829 256 -0.06(-1.58%)
Jan 10, 2013 3.867 3.891 3.891 3.891 768 +0.02(+0.61%)
Jan 09, 2013 3.906 3.906 3.867 3.867 1,024 -0.01(-0.20%)
Jan 08, 2013 3.891 3.906 3.851 3.875 3,296 -0.02(-0.58%)
Jan 07, 2013 3.859 3.898 3.789 3.898 2,048 +0.12(+3.29%)
Jan 04, 2013 3.851 3.851 3.758 3.773 727 -0.07(-1.73%)
Jan 03, 2013 3.840 3.840 3.840 3.840 290 +0.06(+1.55%)
Jan 02, 2013 3.805 3.836 3.766 3.781 1,369 -0.02(-0.60%)
Dec 31, 2012 3.766 3.804 3.766 3.804 2,028 +0.01(+0.39%)
Dec 28, 2012 3.844 3.844 3.766 3.789 4,042 -0.05(-1.42%)
Dec 27, 2012 3.820 3.898 3.820 3.844 3,456 +0.06(+1.65%)
Dec 24, 2012 3.828 3.781 3.781 3.781 3,840 +0.04(+1.09%)
Dec 20, 2012 3.891 3.741 3.741 3.741 2,944 -0.16(-4.05%)
Dec 19, 2012 3.711 3.906 3.711 3.898 14,464 +0.30(+8.24%)
Dec 18, 2012 3.609 3.609 3.547 3.601 12,706 -0.08(-2.13%)
Dec 17, 2012 3.648 3.680 3.648 3.680 454 +0.00(+0.00%)
Dec 14, 2012 3.781 3.781 3.516 3.680 9,856 -0.05(-1.26%)
Dec 13, 2012 3.703 3.758 3.516 3.726 16,673 +0.02(+0.63%)
Dec 12, 2012 3.750 3.758 3.703 3.703 5,403 -0.02(-0.42%)
Dec 11, 2012 3.820 3.828 3.719 3.719 3,660 -0.11(-2.86%)
Dec 10, 2012 4.028 4.028 3.820 3.828 1,888 +0.06(+1.66%)
Dec 07, 2012 3.773 3.844 3.758 3.766 2,580 +0.01(+0.21%)
Dec 05, 2012 3.758 3.758 3.758 3.758 0 -0.10(-2.63%)
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.