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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
May 30, 2014 4.935 4.943 4.935 4.943 4,915 -0.03(-0.65%)
May 29, 2014 4.956 4.975 4.935 4.975 2,106 +0.04(+0.81%)
May 28, 2014 5.007 5.007 4.854 4.935 8,691 +0.03(+0.65%)
May 27, 2014 4.902 4.942 4.871 4.902 10,976 -0.09(-1.76%)
May 23, 2014 4.887 4.990 4.990 4.990 3,888 +0.11(+2.29%)
May 22, 2014 4.703 4.879 4.703 4.879 10,668 +0.23(+4.97%)
May 21, 2014 4.584 4.672 4.576 4.647 87,158 +0.06(+1.39%)
May 20, 2014 4.623 4.623 4.512 4.584 26,501 -0.04(-0.86%)
May 19, 2014 4.623 4.623 4.608 4.623 13,548 +0.00(+0.00%)
May 16, 2014 4.639 4.655 4.615 4.623 37,824 -0.02(-0.34%)
May 15, 2014 5.023 5.086 4.584 4.639 118,280 -0.65(-12.22%)
May 14, 2014 5.253 5.293 5.158 5.285 27,142 -0.01(-0.15%)
May 13, 2014 5.221 5.333 5.221 5.293 8,279 +0.14(+2.63%)
May 12, 2014 5.158 5.158 5.158 5.158 863 -0.06(-1.22%)
May 09, 2014 5.277 5.317 5.111 5.221 39,157 -0.05(-0.91%)
May 08, 2014 5.317 5.341 5.269 5.269 5,227 +0.02(+0.30%)
May 07, 2014 5.261 5.301 5.253 5.253 17,264 -0.12(-2.23%)
May 06, 2014 5.381 5.381 5.365 5.373 9,533 +0.01(+0.16%)
May 05, 2014 5.357 5.373 5.357 5.364 1,066 +0.06(+1.19%)
May 02, 2014 5.381 5.381 5.261 5.301 14,809 -0.08(-1.48%)
May 01, 2014 5.341 5.381 5.341 5.381 12,744 +0.04(+0.75%)
Apr 30, 2014 5.269 5.357 5.269 5.341 6,018 -0.04(-0.74%)
Apr 29, 2014 5.381 5.381 5.381 5.381 144 +0.00(+0.00%)
Apr 28, 2014 5.452 5.452 5.245 5.381 9,163 +0.10(+1.81%)
Apr 24, 2014 5.381 5.285 5.285 5.285 4,139 +0.04(+0.76%)
Apr 22, 2014 5.293 5.245 5.245 5.245 3,763 +0.00(+0.00%)
Apr 21, 2014 5.261 5.261 5.237 5.245 7,407 -0.11(-2.08%)
Apr 16, 2014 5.213 5.357 5.357 5.357 1,003 -0.10(-1.75%)
Apr 14, 2014 5.406 5.452 5.452 5.452 66,612 +0.11(+2.09%)
Apr 11, 2014 5.357 5.460 5.301 5.341 7,881 -0.08(-1.47%)
Apr 10, 2014 5.460 5.460 4.863 5.421 33,138 -0.16(-2.80%)
Apr 07, 2014 5.564 5.577 5.577 5.577 81 +0.06(+1.10%)
Apr 04, 2014 5.580 5.580 5.500 5.516 16,680 -0.06(-1.14%)
Apr 03, 2014 5.381 5.692 5.381 5.580 22,402 -0.04(-0.71%)
Apr 02, 2014 5.655 5.655 5.620 5.620 16,341 -0.04(-0.70%)
Apr 01, 2014 5.492 5.771 5.492 5.660 9,752 +0.10(+1.87%)
Mar 31, 2014 5.508 5.564 5.500 5.556 3,449 -0.12(-2.11%)
Mar 28, 2014 5.612 5.747 5.564 5.676 6,685 +0.24(+4.32%)
Mar 27, 2014 5.460 5.724 5.421 5.441 5,430 -0.04(-0.65%)
Mar 26, 2014 5.700 5.700 5.476 5.476 6,228 -0.11(-2.00%)
Mar 25, 2014 5.445 5.620 5.421 5.588 2,955 +0.13(+2.34%)
Mar 24, 2014 5.484 5.484 5.309 5.460 2,308 -0.04(-0.72%)
Mar 21, 2014 5.564 5.771 5.445 5.500 6,252 -0.08(-1.43%)
Mar 20, 2014 5.556 5.580 5.508 5.580 4,371 -0.17(-2.91%)
Mar 19, 2014 5.771 5.771 5.564 5.747 1,583 -0.03(-0.55%)
Mar 18, 2014 5.779 5.779 5.731 5.779 2,900 +0.02(+0.28%)
Mar 17, 2014 5.580 5.763 5.397 5.763 1,946 +0.14(+2.55%)
Mar 14, 2014 5.779 5.779 5.437 5.620 2,283 -0.18(-3.16%)
Mar 13, 2014 5.803 5.803 5.803 5.803 239 +0.03(+0.55%)
Mar 12, 2014 5.811 5.819 5.771 5.771 723 -0.01(-0.14%)
Mar 11, 2014 5.739 5.779 5.690 5.779 7,063 +0.06(+0.97%)
Mar 10, 2014 5.596 5.739 5.580 5.724 4,780 +0.14(+2.57%)
Mar 07, 2014 5.604 5.604 5.556 5.580 5,991 -0.07(-1.27%)
Mar 06, 2014 5.381 5.700 5.381 5.652 67,817 +0.02(+0.28%)
Mar 05, 2014 5.659 5.660 5.636 5.636 915 -0.06(-1.12%)
Mar 04, 2014 5.700 5.700 5.700 5.700 447 +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.