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

Kingstone Cos Inc (NQ: KINS )

9.580 +0.590 (+6.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 29, 2015 6.134 6.134 6.125 6.125 1,598 -0.00(-0.03%)
May 28, 2015 6.092 6.158 6.084 6.127 6,261 +0.04(+0.70%)
May 27, 2015 6.125 6.133 6.084 6.084 672 -0.05(-0.80%)
May 26, 2015 6.141 6.215 6.051 6.133 8,760 -0.08(-1.32%)
May 22, 2015 6.084 6.215 6.215 6.215 1,222 +0.02(+0.40%)
May 21, 2015 6.196 6.239 6.060 6.191 19,143 +0.06(+0.93%)
May 20, 2015 6.231 6.248 6.133 6.133 10,483 -0.01(-0.22%)
May 19, 2015 6.166 6.166 6.133 6.147 618 -0.02(-0.31%)
May 18, 2015 6.215 6.223 6.166 6.166 7,346 -0.05(-0.79%)
May 15, 2015 6.051 6.215 6.046 6.215 8,120 +0.15(+2.43%)
May 14, 2015 5.921 6.158 5.847 6.068 39,405 +0.12(+2.06%)
May 13, 2015 5.872 5.976 5.863 5.945 4,416 +0.08(+1.39%)
May 12, 2015 5.814 5.924 5.814 5.863 3,834 -0.01(-0.14%)
May 11, 2015 5.978 6.002 5.790 5.872 7,387 +0.05(+0.84%)
May 08, 2015 5.872 5.888 5.765 5.823 29,047 -0.08(-1.37%)
May 07, 2015 5.929 6.002 4.997 5.904 31,094 -0.05(-0.84%)
May 06, 2015 5.971 5.994 5.937 5.953 8,322 -0.03(-0.55%)
May 05, 2015 6.064 6.064 5.945 5.986 19,849 -0.07(-1.08%)
May 04, 2015 6.101 6.166 6.051 6.051 19,391 +0.00(+0.00%)
May 01, 2015 6.125 6.133 6.051 6.051 16,329 -0.01(-0.15%)
Apr 30, 2015 6.125 6.158 6.060 6.060 5,325 -0.11(-1.71%)
Apr 29, 2015 6.060 6.166 6.051 6.166 3,301 +0.06(+0.94%)
Apr 28, 2015 6.067 6.133 6.057 6.109 4,667 +0.02(+0.27%)
Apr 27, 2015 6.101 6.133 6.017 6.092 24,312 -0.04(-0.67%)
Apr 24, 2015 6.174 6.174 6.101 6.133 2,901 +0.01(+0.11%)
Apr 23, 2015 6.109 6.142 6.109 6.126 7,860 +0.00(+0.02%)
Apr 22, 2015 6.124 6.133 6.068 6.125 16,247 -0.01(-0.13%)
Apr 21, 2015 6.135 6.191 6.133 6.133 2,187 -0.07(-1.18%)
Apr 20, 2015 6.207 6.215 6.051 6.207 20,365 +0.02(+0.26%)
Apr 17, 2015 6.158 6.199 6.150 6.191 10,183 +0.05(+0.80%)
Apr 16, 2015 6.182 6.182 6.141 6.141 11,066 -0.04(-0.70%)
Apr 15, 2015 6.174 6.240 6.158 6.185 13,594 -0.03(-0.49%)
Apr 14, 2015 6.313 6.313 6.215 6.215 14,797 -0.07(-1.04%)
Apr 13, 2015 6.248 6.280 6.215 6.280 21,052 +0.10(+1.59%)
Apr 10, 2015 6.199 6.215 6.134 6.182 8,765 -0.02(-0.26%)
Apr 09, 2015 6.231 6.289 6.158 6.199 34,343 -0.03(-0.52%)
Apr 08, 2015 6.256 6.297 6.207 6.231 6,011 -0.02(-0.39%)
Apr 07, 2015 6.289 6.289 6.182 6.256 8,838 +0.07(+1.06%)
Apr 06, 2015 6.297 6.346 6.191 6.191 4,657 -0.02(-0.26%)
Apr 02, 2015 6.321 6.207 6.207 6.207 9,293 -0.10(-1.56%)
Apr 01, 2015 6.191 6.313 6.158 6.305 22,346 +0.15(+2.39%)
Mar 31, 2015 6.141 6.199 6.141 6.158 18,587 +0.01(+0.20%)
Mar 30, 2015 6.256 6.305 6.133 6.146 30,065 -0.05(-0.86%)
Mar 27, 2015 6.321 6.411 6.183 6.199 19,417 -0.14(-2.19%)
Mar 26, 2015 6.624 6.624 6.338 6.338 29,423 -0.08(-1.27%)
Mar 25, 2015 6.412 6.566 6.411 6.419 10,287 +0.04(+0.64%)
Mar 24, 2015 6.581 6.583 6.312 6.379 10,765 -0.04(-0.64%)
Mar 23, 2015 6.338 6.485 6.338 6.419 4,758 +0.09(+1.42%)
Mar 20, 2015 6.585 6.585 6.321 6.330 8,606 -0.02(-0.26%)
Mar 19, 2015 6.460 6.559 6.338 6.346 10,308 -0.10(-1.52%)
Mar 18, 2015 6.662 6.697 6.354 6.444 11,833 -0.07(-1.01%)
Mar 17, 2015 6.460 6.518 6.460 6.509 19,583 +0.06(+0.89%)
Mar 16, 2015 6.559 6.680 6.452 6.452 5,605 -0.02(-0.38%)
Mar 13, 2015 6.338 6.477 6.338 6.477 1,221 -0.07(-1.00%)
Mar 12, 2015 6.379 6.583 6.338 6.542 28,342 +0.28(+4.44%)
Mar 11, 2015 6.428 6.428 6.231 6.264 12,470 -0.11(-1.79%)
Mar 10, 2015 6.526 6.575 6.248 6.379 8,547 -0.16(-2.50%)
Mar 09, 2015 6.599 6.624 6.501 6.542 27,918 -0.00(-0.01%)
Mar 06, 2015 6.501 6.585 6.501 6.543 20,981 +0.04(+0.64%)
Mar 05, 2015 6.411 6.501 6.346 6.501 18,535 +0.16(+2.45%)
Mar 04, 2015 6.231 6.359 6.199 6.346 17,480 +0.11(+1.84%)
Mar 03, 2015 6.223 6.330 6.223 6.231 13,441 +0.01(+0.13%)
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.