Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kingstone Cos Inc (NQ: KINS )

4.820 -0.090 (-1.83%)
Official Closing 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 (%)
Dec 30, 2010 2.734 2.734 2.734 2.734 256 +0.00(+0.00%)
Dec 29, 2010 2.734 2.734 2.734 2.734 256 +0.27(+10.76%)
Dec 28, 2010 2.539 2.695 2.469 2.469 1,685 -0.07(-2.77%)
Dec 27, 2010 2.469 2.539 2.469 2.539 928 +0.07(+2.84%)
Dec 23, 2010 2.469 2.469 2.469 2.469 166 +0.05(+1.93%)
Dec 21, 2010 2.539 2.422 2.422 2.422 1,280 -0.10(-4.02%)
Dec 17, 2010 2.516 2.523 2.523 2.523 768 +0.05(+2.21%)
Dec 16, 2010 2.469 2.469 2.469 2.469 654 +0.09(+3.95%)
Dec 15, 2010 2.375 2.375 2.375 2.375 256 +0.01(+0.33%)
Dec 14, 2010 2.484 2.484 2.344 2.367 5,696 -0.27(-10.09%)
Dec 13, 2010 3.008 3.008 2.617 2.633 11,008 -0.10(-3.71%)
Dec 10, 2010 2.742 2.742 2.734 2.734 1,280 -0.27(-9.09%)
Dec 09, 2010 3.008 3.008 3.008 3.008 192 +0.12(+4.05%)
Dec 08, 2010 2.891 2.891 2.891 2.891 256 -0.12(-3.90%)
Dec 07, 2010 3.008 3.008 3.008 3.008 1,678 +0.00(+0.00%)
Dec 06, 2010 3.039 3.047 2.976 3.008 1,729 -0.04(-1.28%)
Dec 03, 2010 2.844 3.047 2.844 3.047 3,840 +0.23(+8.33%)
Dec 02, 2010 2.812 2.812 2.812 2.812 1,920 +0.02(+0.56%)
Dec 01, 2010 2.797 2.797 2.797 2.797 243 -0.02(-0.56%)
Nov 30, 2010 2.812 2.812 2.344 2.812 1,875 +0.16(+5.88%)
Nov 29, 2010 2.664 2.664 2.656 2.656 256 +0.00(+0.00%)
Nov 26, 2010 2.539 2.656 2.539 2.656 2,187 -0.05(-2.02%)
Nov 24, 2010 2.906 2.711 2.711 2.711 4,280 -0.03(-1.14%)
Nov 23, 2010 2.742 2.742 2.742 2.742 128 +0.00(+0.00%)
Nov 22, 2010 2.734 2.742 2.734 2.742 768 +0.01(+0.29%)
Nov 19, 2010 2.891 2.891 2.422 2.734 3,712 -0.20(-6.67%)
Nov 18, 2010 2.344 3.036 2.344 2.930 3,568 +0.59(+25.00%)
Nov 17, 2010 2.344 2.344 2.344 2.344 1,536 +0.00(+0.00%)
Nov 16, 2010 2.344 2.344 2.344 2.344 1,024 -0.00(-0.00%)
Nov 15, 2010 2.344 2.344 2.344 2.344 652 -0.08(-3.23%)
Nov 10, 2010 2.422 2.422 2.422 2.422 0 +0.00(+0.00%)
Nov 08, 2010 2.422 2.422 2.422 2.422 1,792 +0.01(+0.32%)
Nov 05, 2010 2.414 2.414 2.414 2.414 949 +0.01(+0.33%)
Nov 04, 2010 2.383 2.406 2.383 2.406 1,536 +0.02(+0.99%)
Nov 03, 2010 2.383 2.383 2.383 2.383 179 +0.03(+1.33%)
Nov 01, 2010 2.359 2.352 2.352 2.352 768 +0.20(+9.45%)
Oct 28, 2010 2.109 2.148 2.148 2.148 7,808 +0.00(+0.00%)
Oct 27, 2010 2.266 2.266 2.148 2.148 2,598 -0.20(-8.33%)
Oct 25, 2010 2.344 2.344 2.344 2.344 3,200 +0.04(+1.69%)
Oct 22, 2010 2.344 2.344 2.266 2.305 3,418 +0.20(+9.26%)
Oct 18, 2010 2.109 2.109 2.109 2.109 256 +0.00(+0.00%)
Oct 15, 2010 2.109 2.109 2.109 2.109 5,120 +0.00(+0.07%)
Oct 08, 2010 2.070 2.108 2.108 2.108 3,456 -0.00(-0.07%)
Oct 07, 2010 2.109 2.121 2.109 2.109 384 -0.03(-1.46%)
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.