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 31, 2016 7.581 7.708 7.573 7.640 12,356 +0.08(+1.01%)
May 27, 2016 7.733 7.564 7.564 7.564 70,795 -0.14(-1.87%)
May 26, 2016 7.784 7.784 7.623 7.708 49,160 -0.01(-0.19%)
May 25, 2016 7.731 7.731 7.672 7.722 31,914 +0.03(+0.33%)
May 24, 2016 7.731 7.731 7.630 7.697 33,426 +0.02(+0.22%)
May 23, 2016 7.563 7.722 7.563 7.680 10,070 +0.05(+0.66%)
May 20, 2016 7.563 7.647 7.500 7.630 20,829 +0.05(+0.67%)
May 19, 2016 7.521 7.605 7.479 7.580 20,710 +0.02(+0.22%)
May 18, 2016 7.327 7.563 7.260 7.563 53,522 +0.24(+3.33%)
May 17, 2016 7.285 7.445 7.285 7.319 24,764 -0.10(-1.36%)
May 16, 2016 7.109 7.420 7.109 7.420 36,495 +0.15(+2.08%)
May 13, 2016 7.218 7.311 7.017 7.269 31,176 -0.32(-4.21%)
May 12, 2016 7.672 7.714 7.567 7.588 13,850 -0.11(-1.42%)
May 11, 2016 7.706 7.706 7.580 7.697 3,166 +0.02(+0.22%)
May 10, 2016 7.454 7.680 7.454 7.680 23,809 +0.19(+2.58%)
May 09, 2016 7.445 7.706 7.311 7.487 10,002 -0.01(-0.11%)
May 06, 2016 7.664 7.773 7.487 7.496 10,975 -0.14(-1.87%)
May 05, 2016 7.806 7.806 7.638 7.638 1,073 -0.06(-0.76%)
May 04, 2016 7.764 7.798 7.638 7.697 8,056 -0.09(-1.19%)
May 03, 2016 7.865 7.865 7.777 7.790 3,126 +0.01(+0.11%)
May 02, 2016 7.912 7.932 7.773 7.781 6,271 -0.06(-0.75%)
Apr 29, 2016 7.731 7.927 7.731 7.840 6,414 +0.10(+1.30%)
Apr 28, 2016 7.823 7.958 7.739 7.739 14,257 -0.17(-2.13%)
Apr 27, 2016 8.042 8.067 7.824 7.907 10,713 -0.15(-1.88%)
Apr 26, 2016 7.857 8.067 7.849 8.059 10,523 +0.27(+3.45%)
Apr 25, 2016 7.689 8.084 7.689 7.790 27,498 +0.13(+1.64%)
Apr 22, 2016 7.689 7.806 7.605 7.664 13,791 -0.05(-0.65%)
Apr 21, 2016 7.689 7.832 7.672 7.714 7,453 -0.04(-0.54%)
Apr 20, 2016 7.564 7.815 7.563 7.756 18,990 +0.04(+0.54%)
Apr 19, 2016 7.411 7.823 7.411 7.714 49,296 +0.36(+4.91%)
Apr 18, 2016 7.252 7.403 7.252 7.353 10,631 +0.06(+0.81%)
Apr 15, 2016 7.336 7.445 7.294 7.294 8,933 -0.03(-0.46%)
Apr 14, 2016 7.252 7.390 7.252 7.327 4,437 +0.09(+1.28%)
Apr 13, 2016 7.336 7.479 7.160 7.235 24,270 -0.09(-1.26%)
Apr 12, 2016 7.403 7.403 7.243 7.327 16,509 -0.03(-0.46%)
Apr 11, 2016 7.622 7.714 7.260 7.361 30,995 -0.18(-2.34%)
Apr 08, 2016 7.101 7.622 7.050 7.538 30,750 +0.46(+6.53%)
Apr 07, 2016 7.025 7.105 7.008 7.075 28,182 +0.06(+0.84%)
Apr 06, 2016 7.059 7.134 6.966 7.017 33,232 -0.04(-0.60%)
Apr 05, 2016 7.067 7.101 6.966 7.059 47,205 +0.00(+0.00%)
Apr 04, 2016 7.033 7.084 7.025 7.059 8,689 +0.08(+1.20%)
Apr 01, 2016 6.899 7.101 6.899 6.975 9,350 +0.03(+0.48%)
Mar 31, 2016 7.017 7.017 6.933 6.941 12,240 -0.06(-0.84%)
Mar 30, 2016 7.050 7.059 6.933 7.000 17,283 +0.03(+0.48%)
Mar 29, 2016 7.030 7.059 6.941 6.966 7,807 -0.06(-0.84%)
Mar 28, 2016 7.075 7.143 6.916 7.025 24,428 +0.06(+0.84%)
Mar 24, 2016 6.848 6.966 6.966 6.966 15,589 +0.12(+1.72%)
Mar 23, 2016 6.907 6.982 6.806 6.848 24,125 -0.06(-0.85%)
Mar 22, 2016 6.811 7.059 6.790 6.907 21,467 +0.17(+2.49%)
Mar 21, 2016 7.168 7.299 6.731 6.739 82,593 -0.49(-6.74%)
Mar 18, 2016 7.437 7.773 7.159 7.227 49,108 +0.13(+1.90%)
Mar 17, 2016 6.907 7.252 6.890 7.092 27,803 +0.22(+3.18%)
Mar 16, 2016 6.680 6.874 6.596 6.874 14,958 +0.23(+3.41%)
Mar 15, 2016 6.655 6.680 6.567 6.647 23,217 -0.01(-0.13%)
Mar 14, 2016 6.638 6.655 6.596 6.655 8,701 +0.06(+0.89%)
Mar 11, 2016 6.613 6.664 6.596 6.596 3,449 +0.00(+0.00%)
Mar 10, 2016 6.512 6.815 6.512 6.596 6,271 +0.00(+0.00%)
Mar 09, 2016 6.512 6.661 6.512 6.596 16,968 +0.08(+1.29%)
Mar 08, 2016 6.512 6.529 6.470 6.512 37,614 +0.00(+0.00%)
Mar 07, 2016 6.563 6.567 6.433 6.512 29,554 -0.08(-1.15%)
Mar 04, 2016 6.588 6.630 6.588 6.588 9,228 +0.01(+0.13%)
Mar 03, 2016 6.596 6.638 6.554 6.580 12,740 +0.01(+0.13%)
Mar 02, 2016 6.487 6.613 6.487 6.571 14,672 +0.06(+0.90%)
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.