ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Kingstone Cos Inc (NQ: KINS )

9.360 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 23, 2024 8.410 9.510 8.110 9.360 499,349 +0.92(+10.90%)
Aug 22, 2024 9.810 10.00 8.220 8.440 716,825 -1.56(-15.60%)
Aug 21, 2024 11.35 11.41 9.650 10.00 281,767 -1.47(-12.82%)
Aug 20, 2024 11.80 11.82 10.11 11.47 210,538 -0.45(-3.78%)
Aug 19, 2024 10.71 12.41 10.51 11.92 515,848 +1.81(+17.90%)
Aug 16, 2024 9.220 10.61 9.220 10.11 293,235 +0.93(+10.13%)
Aug 15, 2024 8.650 9.180 8.290 9.180 127,270 +0.85(+10.20%)
Aug 14, 2024 8.500 8.780 8.020 8.330 63,929 -0.05(-0.60%)
Aug 13, 2024 8.250 8.690 7.600 8.380 230,697 +0.88(+11.73%)
Aug 12, 2024 7.460 8.100 7.130 7.500 179,773 +0.15(+2.04%)
Aug 09, 2024 7.140 7.490 7.140 7.350 56,003 +0.27(+3.81%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.