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

Kingstone Cos Inc (NQ: KINS )

7.080 -0.500 (-6.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 8, 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 (%)
Aug 08, 2024 7.680 7.690 6.930 7.080 99,769 -0.50(-6.60%)
Aug 07, 2024 7.450 7.930 7.370 7.580 84,740 +0.23(+3.13%)
Aug 06, 2024 6.870 8.120 6.860 7.350 159,993 +0.53(+7.77%)
Aug 05, 2024 6.430 7.270 6.270 6.820 146,167 +0.07(+1.04%)
Aug 02, 2024 6.540 7.014 6.262 6.750 83,454 +0.10(+1.50%)
Aug 01, 2024 7.030 7.030 6.490 6.650 56,384 -0.41(-5.81%)
Jul 31, 2024 7.600 7.720 6.900 7.060 108,878 -0.40(-5.36%)
Jul 30, 2024 7.290 7.900 7.290 7.460 94,172 +0.44(+6.27%)
Jul 29, 2024 7.240 7.980 6.690 7.020 240,127 +0.49(+7.50%)
Jul 26, 2024 6.370 6.800 6.270 6.530 47,349 +0.21(+3.32%)
Jul 25, 2024 6.190 6.490 6.020 6.320 35,768 +0.17(+2.76%)
Jul 24, 2024 6.320 6.543 5.920 6.150 45,057 -0.18(-2.84%)
Jul 23, 2024 5.980 6.371 5.690 6.330 81,521 +0.46(+7.84%)
Jul 22, 2024 5.200 6.060 5.200 5.870 212,232 +1.03(+21.28%)
Jul 19, 2024 4.820 5.000 4.820 4.840 15,615 -0.06(-1.22%)
Jul 18, 2024 4.940 5.070 4.790 4.900 27,875 -0.05(-1.01%)
Jul 17, 2024 4.850 4.970 4.820 4.950 35,994 +0.10(+2.06%)
Jul 16, 2024 4.950 4.950 4.780 4.850 33,269 +0.07(+1.46%)
Jul 15, 2024 4.740 4.939 4.720 4.780 42,774 -0.06(-1.24%)
Jul 12, 2024 4.730 4.933 4.730 4.840 42,694 +0.05(+1.04%)
Jul 11, 2024 4.870 4.930 4.740 4.790 60,960 -0.06(-1.24%)
Jul 10, 2024 4.891 4.990 4.650 4.850 49,800 -0.01(-0.21%)
Jul 09, 2024 4.925 4.984 4.860 4.860 12,212 +0.00(+0.00%)
Jul 08, 2024 4.930 5.000 4.860 4.860 12,547 -0.02(-0.41%)
Jul 05, 2024 4.840 4.880 4.760 4.880 11,838 +0.03(+0.62%)
Jul 03, 2024 5.000 5.000 4.820 4.850 7,388 -0.04(-0.82%)
Jul 02, 2024 5.000 5.090 4.890 4.890 14,418 -0.11(-2.20%)
Jul 01, 2024 4.870 5.100 4.870 5.000 27,752 +0.00(+0.00%)
Jun 28, 2024 4.950 5.080 4.900 5.000 46,554 +0.07(+1.42%)
Jun 27, 2024 4.960 4.990 4.910 4.930 9,354 -0.01(-0.20%)
Jun 26, 2024 5.000 5.000 4.850 4.940 10,310 -0.04(-0.80%)
Jun 25, 2024 4.890 5.020 4.840 4.980 16,853 -0.01(-0.20%)
Jun 24, 2024 5.000 5.000 4.930 4.990 8,317 -0.01(-0.20%)
Jun 21, 2024 4.990 5.050 4.900 5.000 38,389 +0.01(+0.20%)
Jun 20, 2024 4.650 5.040 4.650 4.990 38,472 +0.29(+6.17%)
Jun 18, 2024 4.770 4.910 4.700 4.700 19,696 -0.14(-2.89%)
Jun 17, 2024 4.880 4.900 4.700 4.840 19,006 +0.03(+0.62%)
Jun 14, 2024 4.690 4.840 4.680 4.810 29,165 +0.06(+1.26%)
Jun 13, 2024 4.890 4.890 4.650 4.750 20,437 -0.08(-1.66%)
Jun 12, 2024 4.850 4.990 4.785 4.830 77,982 -0.01(-0.21%)
Jun 11, 2024 4.850 4.850 4.760 4.840 16,492 -0.01(-0.21%)
Jun 10, 2024 4.840 4.850 4.800 4.850 22,582 +0.05(+1.04%)
Jun 07, 2024 4.930 4.930 4.720 4.800 16,312 +0.00(+0.00%)
Jun 06, 2024 4.790 4.850 4.710 4.800 19,202 +0.01(+0.21%)
Jun 05, 2024 4.730 5.030 4.650 4.790 20,624 +0.11(+2.35%)
Jun 04, 2024 4.760 4.795 4.640 4.680 27,160 -0.16(-3.31%)
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.