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 (%)
Mar 31, 2020 4.549 4.847 4.540 4.754 33,973 +0.19(+4.07%)
Mar 30, 2020 4.828 4.828 4.540 4.568 23,536 -0.27(-5.58%)
Mar 27, 2020 5.070 5.265 4.791 4.837 20,531 -0.35(-6.81%)
Mar 26, 2020 4.968 5.191 4.525 5.191 50,109 +0.21(+4.30%)
Mar 25, 2020 5.117 5.126 4.540 4.977 26,233 -0.12(-2.37%)
Mar 24, 2020 5.051 5.321 4.558 5.098 33,887 +0.18(+3.59%)
Mar 23, 2020 5.368 5.433 4.893 4.921 18,519 -0.40(-7.52%)
Mar 20, 2020 5.628 5.861 4.791 5.321 100,184 -0.20(-3.70%)
Mar 19, 2020 4.205 5.768 4.130 5.526 145,773 +1.16(+26.65%)
Mar 18, 2020 4.986 5.005 3.721 4.363 24,543 -0.75(-14.73%)
Mar 17, 2020 4.651 5.210 4.335 5.117 47,101 +0.45(+9.56%)
Mar 16, 2020 5.321 5.526 4.670 4.670 36,635 -0.87(-15.77%)
Mar 13, 2020 5.405 5.749 5.396 5.545 41,385 +0.19(+3.56%)
Mar 12, 2020 5.433 6.345 3.600 5.354 65,476 -0.17(-3.11%)
Mar 11, 2020 6.149 6.279 5.526 5.526 57,955 -0.62(-10.14%)
Mar 10, 2020 6.279 6.614 6.140 6.149 44,979 -0.09(-1.49%)
Mar 09, 2020 6.177 6.484 6.177 6.242 60,357 -0.52(-7.70%)
Mar 06, 2020 6.233 6.838 6.233 6.763 53,102 +0.32(+4.98%)
Mar 05, 2020 6.345 6.465 6.265 6.442 20,696 +0.08(+1.24%)
Mar 04, 2020 6.224 6.414 6.224 6.363 25,462 +0.11(+1.79%)
Mar 03, 2020 6.410 6.521 6.242 6.252 19,211 -0.18(-2.75%)
Mar 02, 2020 6.521 6.545 6.177 6.428 76,150 -0.11(-1.64%)
Feb 28, 2020 6.572 6.572 6.121 6.535 59,336 -0.02(-0.35%)
Feb 27, 2020 6.642 6.735 6.419 6.559 47,235 +0.00(+0.04%)
Feb 26, 2020 6.538 6.658 6.464 6.556 25,885 -0.02(-0.35%)
Feb 25, 2020 6.612 6.658 6.492 6.579 28,682 -0.07(-1.04%)
Feb 24, 2020 6.547 6.658 6.455 6.648 20,811 +0.01(+0.14%)
Feb 21, 2020 6.593 6.639 6.464 6.639 38,824 +0.01(+0.14%)
Feb 20, 2020 6.584 6.713 6.565 6.630 26,541 -0.03(-0.42%)
Feb 19, 2020 6.556 6.694 6.455 6.658 35,948 -0.03(-0.41%)
Feb 18, 2020 6.556 6.741 6.547 6.685 14,363 +0.03(+0.42%)
Feb 14, 2020 6.826 6.879 6.495 6.658 24,075 -0.16(-2.30%)
Feb 13, 2020 6.602 6.824 6.455 6.814 52,184 +0.22(+3.36%)
Feb 12, 2020 6.984 6.984 6.593 6.593 19,824 -0.38(-5.49%)
Feb 11, 2020 6.878 7.054 6.857 6.976 14,875 +0.06(+0.87%)
Feb 10, 2020 7.017 7.017 6.833 6.916 46,457 -0.12(-1.71%)
Feb 07, 2020 7.202 7.239 7.036 7.036 50,861 -0.23(-3.17%)
Feb 06, 2020 7.257 7.340 7.128 7.266 23,124 -0.06(-0.76%)
Feb 05, 2020 7.220 7.340 7.119 7.322 79,893 +0.10(+1.40%)
Feb 04, 2020 7.368 7.441 7.192 7.220 58,416 -0.15(-2.00%)
Feb 03, 2020 7.377 7.423 7.285 7.368 25,466 +0.08(+1.14%)
Jan 31, 2020 7.331 7.561 7.285 7.285 14,965 -0.04(-0.50%)
Jan 30, 2020 7.174 7.377 7.174 7.322 8,885 +0.12(+1.60%)
Jan 29, 2020 7.275 7.275 7.146 7.206 30,977 -0.06(-0.82%)
Jan 28, 2020 7.331 7.413 7.248 7.266 16,326 -0.04(-0.51%)
Jan 27, 2020 7.303 7.469 7.146 7.303 41,100 -0.06(-0.88%)
Jan 24, 2020 7.515 7.515 7.368 7.368 31,775 -0.14(-1.84%)
Jan 23, 2020 7.534 7.681 7.453 7.506 25,634 +0.02(+0.25%)
Jan 22, 2020 7.710 7.710 7.414 7.488 51,284 -0.16(-2.05%)
Jan 21, 2020 7.561 8.032 7.395 7.644 56,446 +0.06(+0.85%)
Jan 17, 2020 7.543 7.617 7.310 7.580 25,376 +0.22(+3.01%)
Jan 16, 2020 7.303 7.441 7.294 7.358 28,360 +0.06(+0.88%)
Jan 15, 2020 7.331 7.460 7.192 7.294 38,336 -0.07(-1.00%)
Jan 14, 2020 7.395 7.455 7.257 7.368 20,649 -0.01(-0.12%)
Jan 13, 2020 7.478 7.478 7.377 7.377 10,447 -0.10(-1.36%)
Jan 10, 2020 7.617 7.644 7.451 7.478 50,102 -0.12(-1.58%)
Jan 09, 2020 7.478 7.847 7.478 7.598 35,812 +0.13(+1.73%)
Jan 08, 2020 7.423 7.497 7.354 7.469 31,536 +0.09(+1.25%)
Jan 07, 2020 7.478 7.545 7.303 7.377 26,477 -0.09(-1.23%)
Jan 06, 2020 7.331 7.635 7.331 7.469 21,185 +0.08(+1.12%)
Jan 03, 2020 7.266 7.414 7.202 7.386 22,773 +0.06(+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.