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

Kingstone Cos Inc (NQ: KINS )

9.357 -0.313 (-3.24%)
Streaming Delayed Price Updated: 1:57 PM EDT, Sep 24, 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 28, 2010 2.147 2.147 2.147 2.147 256 +0.10(+4.96%)
May 27, 2010 2.296 2.296 1.960 2.046 8,323 -0.25(-10.88%)
May 24, 2010 2.382 2.296 2.296 2.296 3,201 +0.00(+0.00%)
May 21, 2010 2.296 2.296 2.296 2.296 896 -0.00(-0.00%)
May 20, 2010 2.296 2.296 2.296 2.296 256 +0.00(+0.00%)
May 19, 2010 2.296 2.296 2.296 2.296 2,084 -0.00(-0.17%)
May 18, 2010 2.218 2.303 2.210 2.300 2,049 +0.14(+6.70%)
May 13, 2010 2.179 2.155 2.155 2.155 256 +0.00(+0.00%)
May 12, 2010 2.155 2.155 2.155 2.155 384 +0.00(+0.00%)
May 10, 2010 2.155 2.155 2.155 2.155 0 +0.00(+0.00%)
May 07, 2010 2.179 2.186 2.155 2.155 3,713 +0.00(+0.00%)
May 05, 2010 2.155 2.155 2.155 2.155 0 -0.04(-1.78%)
May 04, 2010 2.218 2.218 2.194 2.194 1,024 -0.01(-0.35%)
May 03, 2010 2.577 2.592 2.194 2.202 11,866 -0.09(-4.08%)
Apr 30, 2010 2.327 2.327 2.296 2.296 382 +0.09(+3.89%)
Apr 28, 2010 2.210 2.210 2.210 2.210 0 -0.20(-8.41%)
Apr 26, 2010 2.413 2.413 2.413 2.413 0 +0.24(+11.15%)
Apr 23, 2010 2.179 2.179 2.171 2.171 512 -0.07(-3.14%)
Apr 22, 2010 2.147 2.241 2.147 2.241 3,329 +0.09(+4.36%)
Apr 21, 2010 2.108 2.147 2.108 2.147 266 +0.00(+0.00%)
Apr 20, 2010 2.147 2.147 2.147 2.147 133 -0.01(-0.36%)
Apr 19, 2010 2.202 2.303 2.147 2.155 4,458 -0.07(-3.16%)
Apr 16, 2010 2.264 2.264 2.186 2.225 1,152 +0.00(+0.00%)
Apr 15, 2010 2.264 2.272 2.186 2.225 5,350 -0.16(-6.56%)
Apr 13, 2010 2.382 2.382 2.382 2.382 0 -0.04(-1.61%)
Apr 12, 2010 2.834 2.834 2.405 2.421 12,045 -0.10(-4.02%)
Apr 09, 2010 2.272 2.602 2.272 2.522 2,049 +0.02(+0.94%)
Apr 08, 2010 2.639 2.733 2.202 2.499 30,440 +0.31(+14.28%)
Apr 07, 2010 2.186 2.186 2.186 2.186 128 -0.03(-1.20%)
Apr 06, 2010 2.194 2.624 2.194 2.213 648 +0.03(+1.21%)
Apr 01, 2010 2.186 2.186 2.186 2.186 0 -0.16(-6.66%)
Mar 31, 2010 2.460 2.460 2.264 2.342 4,358 +0.20(+9.09%)
Mar 29, 2010 2.147 2.147 2.147 2.147 0 -0.03(-1.22%)
Mar 26, 2010 2.174 2.174 2.174 2.174 256 +0.12(+5.65%)
Mar 24, 2010 2.058 2.058 2.058 2.058 0 +0.11(+5.82%)
Mar 23, 2010 1.929 1.944 1.921 1.944 1,625 +0.11(+5.96%)
Mar 22, 2010 1.835 1.858 1.835 1.835 5,130 +0.00(+0.00%)
Mar 19, 2010 1.835 1.835 1.835 1.835 128 +0.00(+0.00%)
Mar 18, 2010 1.976 1.976 1.827 1.835 5,295 -0.12(-6.00%)
Mar 17, 2010 1.976 1.976 1.952 1.952 2,529 -0.12(-6.02%)
Mar 16, 2010 1.991 2.077 1.991 2.077 2,120 -0.02(-0.75%)
Mar 15, 2010 2.093 2.210 2.093 2.093 827 -0.12(-5.30%)
Mar 12, 2010 2.975 2.975 2.186 2.210 12,387 -0.35(-13.72%)
Mar 10, 2010 2.561 2.561 2.561 2.561 0 -0.37(-12.53%)
Mar 09, 2010 2.979 2.979 2.928 2.928 1,536 +0.00(+0.00%)
Mar 08, 2010 2.959 2.959 2.913 2.928 4,482 +0.11(+3.88%)
Mar 05, 2010 2.608 2.819 2.608 2.819 7,749 +0.21(+8.08%)
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.