Skip to main content

Kingstone Cos Inc (NQ: KINS )

4.350 +0.460 (+11.83%)
Streaming Delayed Price Updated: 1:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 3.790 3.890 3.790 3.890 9,896 +0.05(+1.30%)
Mar 26, 2024 3.870 3.870 3.840 3.840 15,224 +0.00(+0.00%)
Mar 25, 2024 3.910 3.930 3.800 3.840 30,780 -0.06(-1.54%)
Mar 22, 2024 3.890 3.999 3.720 3.900 33,278 +0.03(+0.78%)
Mar 21, 2024 4.050 4.080 3.870 3.870 20,123 +0.02(+0.52%)
Mar 20, 2024 3.970 4.038 3.850 3.850 10,302 -0.06(-1.53%)
Mar 19, 2024 4.090 4.100 3.910 3.910 59,256 -0.06(-1.51%)
Mar 18, 2024 4.030 4.100 3.879 3.970 7,573 +0.02(+0.51%)
Mar 15, 2024 3.910 4.270 3.910 3.950 45,551 +0.12(+3.13%)
Mar 14, 2024 3.900 4.180 3.830 3.830 27,019 +0.02(+0.52%)
Mar 13, 2024 3.960 3.990 3.800 3.810 11,397 +0.01(+0.26%)
Mar 12, 2024 3.760 3.990 3.726 3.800 36,387 +0.08(+2.15%)
Mar 11, 2024 3.630 3.760 3.630 3.720 8,449 -0.01(-0.40%)
Mar 08, 2024 3.700 3.770 3.700 3.735 2,564 +0.08(+2.33%)
Mar 07, 2024 3.600 3.870 3.600 3.650 4,729 -0.02(-0.62%)
Mar 06, 2024 3.705 3.820 3.622 3.673 2,992 -0.04(-1.01%)
Mar 05, 2024 3.640 3.750 3.640 3.710 4,570 +0.02(+0.54%)
Mar 04, 2024 3.790 3.790 3.580 3.690 12,434 -0.07(-1.86%)
Mar 01, 2024 3.870 3.990 3.720 3.760 90,348 -0.01(-0.27%)
Feb 29, 2024 3.940 4.000 3.750 3.770 30,734 -0.03(-0.79%)
Feb 28, 2024 3.590 3.950 3.590 3.800 47,214 +0.25(+7.04%)
Feb 27, 2024 3.100 3.750 3.100 3.550 40,486 +0.50(+16.39%)
Feb 26, 2024 2.970 3.265 2.970 3.050 27,001 +0.03(+0.99%)
Feb 23, 2024 3.100 3.120 3.000 3.020 38,222 -0.13(-4.13%)
Feb 22, 2024 3.250 3.250 3.010 3.150 19,863 -0.08(-2.63%)
Feb 21, 2024 3.050 3.290 3.050 3.235 19,863 +0.08(+2.70%)
Feb 20, 2024 3.380 3.460 3.150 3.150 75,919 -0.24(-7.08%)
Feb 16, 2024 3.380 3.520 3.302 3.390 12,734 +0.10(+3.04%)
Feb 15, 2024 3.250 3.600 3.220 3.290 15,404 -0.03(-0.90%)
Feb 14, 2024 3.290 3.330 3.180 3.320 5,908 +0.04(+1.37%)
Feb 13, 2024 3.160 3.275 3.150 3.275 20,811 +0.02(+0.77%)
Feb 12, 2024 3.270 3.320 3.200 3.250 18,483 +0.00(+0.00%)
Feb 09, 2024 3.420 3.527 3.250 3.250 64,496 -0.12(-3.56%)
Feb 08, 2024 3.270 3.500 3.270 3.370 18,326 +0.10(+3.06%)
Feb 07, 2024 3.260 3.560 3.260 3.270 38,524 +0.03(+0.92%)
Feb 06, 2024 3.170 3.285 3.150 3.240 49,395 +0.07(+2.21%)
Feb 05, 2024 3.173 3.173 3.060 3.170 16,177 -0.01(-0.31%)
Feb 02, 2024 3.160 3.200 3.090 3.180 14,482 -0.06(-1.85%)
Feb 01, 2024 3.230 3.250 3.170 3.240 19,790 +0.03(+0.93%)
Jan 31, 2024 3.350 3.350 3.070 3.210 20,322 -0.00(-0.02%)
Jan 30, 2024 3.240 3.300 3.210 3.211 5,416 +0.01(+0.33%)
Jan 29, 2024 3.190 3.200 3.100 3.200 5,775 +0.10(+3.23%)
Jan 26, 2024 3.100 3.110 3.050 3.100 3,679 +0.04(+1.31%)
Jan 25, 2024 3.020 3.110 2.980 3.060 9,675 +0.16(+5.52%)
Jan 24, 2024 2.740 3.040 2.720 2.900 17,785 +0.21(+7.81%)
Jan 23, 2024 2.660 2.750 2.600 2.690 22,537 +0.12(+4.67%)
Jan 22, 2024 2.500 2.700 2.500 2.570 7,486 +0.10(+4.05%)
Jan 19, 2024 2.470 2.520 2.400 2.470 5,393 -0.04(-1.59%)
Jan 18, 2024 2.520 2.520 2.419 2.510 5,591 +0.11(+4.58%)
Jan 17, 2024 2.510 2.510 2.400 2.400 3,166 +0.00(+0.00%)
Jan 16, 2024 2.500 2.500 2.400 2.400 4,934 -0.04(-1.44%)
Jan 12, 2024 2.340 2.450 2.340 2.435 3,615 +0.18(+7.74%)
Jan 11, 2024 2.210 2.400 2.210 2.260 7,032 +0.00(+0.00%)
Jan 10, 2024 2.411 2.411 2.260 2.260 4,681 -0.19(-7.76%)
Jan 09, 2024 2.530 2.530 2.400 2.450 13,896 +0.03(+1.16%)
Jan 08, 2024 2.360 2.440 2.315 2.422 7,368 +0.06(+2.62%)
Jan 05, 2024 2.508 2.530 2.240 2.360 37,540 +0.11(+4.89%)
Jan 04, 2024 2.210 2.400 2.165 2.250 38,648 +0.14(+6.64%)
Jan 03, 2024 2.050 2.110 2.050 2.110 14,648 +0.10(+4.98%)
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.