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

Kingstone Cos Inc (NQ: KINS )

4.850 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 22, 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, 2019 8.305 8.405 8.006 8.097 80,974 -0.25(-3.04%)
May 30, 2019 8.369 8.762 8.051 8.351 107,219 +0.03(+0.33%)
May 29, 2019 8.566 8.566 8.171 8.324 110,026 -0.24(-2.83%)
May 28, 2019 8.638 8.692 8.494 8.566 77,723 -0.04(-0.52%)
May 24, 2019 8.584 8.900 8.539 8.611 73,727 +0.08(+0.95%)
May 23, 2019 8.620 8.656 8.512 8.530 88,384 -0.11(-1.25%)
May 22, 2019 8.306 8.808 8.297 8.638 112,969 +0.35(+4.23%)
May 21, 2019 8.171 8.342 8.018 8.288 48,958 +0.13(+1.54%)
May 20, 2019 8.279 8.440 8.009 8.162 95,805 -0.16(-1.94%)
May 17, 2019 8.279 8.530 8.181 8.324 80,298 -0.02(-0.22%)
May 16, 2019 8.306 8.916 8.297 8.342 128,003 -0.58(-6.54%)
May 15, 2019 8.503 9.239 8.461 8.925 128,200 +0.44(+5.19%)
May 14, 2019 8.324 8.521 8.324 8.485 144,368 +0.21(+2.49%)
May 13, 2019 8.081 8.602 7.866 8.279 218,886 +0.64(+8.34%)
May 10, 2019 7.973 8.144 7.533 7.641 237,552 -0.31(-3.95%)
May 09, 2019 8.351 8.737 7.857 7.955 218,847 -0.78(-8.94%)
May 08, 2019 8.620 9.051 8.368 8.737 252,492 +0.04(+0.41%)
May 07, 2019 8.422 8.934 8.261 8.701 251,489 +0.26(+3.09%)
May 06, 2019 9.338 9.463 8.404 8.440 487,403 -1.02(-10.82%)
May 03, 2019 10.20 10.29 9.392 9.464 83,305 -0.75(-7.30%)
May 02, 2019 10.25 10.34 9.657 10.21 127,476 -0.09(-0.87%)
May 01, 2019 10.33 10.51 9.997 10.30 107,855 -0.13(-1.21%)
Apr 30, 2019 12.15 12.15 10.35 10.42 233,820 -1.86(-15.13%)
Apr 29, 2019 12.36 12.44 12.26 12.28 15,422 -0.05(-0.44%)
Apr 26, 2019 12.22 12.39 12.06 12.34 33,633 +0.13(+1.03%)
Apr 25, 2019 12.12 12.31 12.12 12.21 17,969 +0.08(+0.67%)
Apr 24, 2019 12.07 12.26 12.07 12.13 23,512 +0.05(+0.45%)
Apr 23, 2019 12.03 12.23 11.97 12.08 27,561 +0.04(+0.37%)
Apr 22, 2019 12.28 12.42 11.96 12.03 32,723 -0.25(-2.05%)
Apr 18, 2019 12.19 12.40 12.14 12.28 17,707 +0.06(+0.51%)
Apr 17, 2019 12.22 12.42 12.16 12.22 24,858 +0.04(+0.29%)
Apr 16, 2019 12.17 12.39 12.06 12.18 30,338 +0.01(+0.07%)
Apr 15, 2019 12.05 12.57 12.05 12.18 26,396 +0.09(+0.74%)
Apr 12, 2019 12.12 12.31 12.03 12.09 39,870 +0.00(+0.00%)
Apr 11, 2019 12.37 12.46 12.02 12.09 35,490 -0.23(-1.90%)
Apr 10, 2019 11.98 12.48 11.97 12.32 44,161 +0.32(+2.70%)
Apr 09, 2019 12.27 12.45 11.90 12.00 82,634 -0.29(-2.34%)
Apr 08, 2019 12.44 12.48 12.22 12.28 33,174 -0.21(-1.65%)
Apr 05, 2019 12.17 12.56 12.11 12.49 87,425 +0.32(+2.66%)
Apr 04, 2019 12.75 12.75 12.12 12.17 74,222 -0.64(-4.98%)
Apr 03, 2019 12.71 12.91 12.61 12.80 29,344 +0.12(+0.92%)
Apr 02, 2019 12.80 12.88 12.39 12.69 71,143 -0.15(-1.19%)
Apr 01, 2019 13.23 13.41 12.80 12.84 61,451 -0.40(-2.99%)
Mar 29, 2019 13.41 13.46 13.02 13.24 50,005 -0.16(-1.21%)
Mar 28, 2019 13.46 13.61 13.30 13.40 23,065 -0.06(-0.47%)
Mar 27, 2019 13.28 13.66 13.18 13.46 42,457 +0.16(+1.22%)
Mar 26, 2019 13.59 14.03 13.17 13.30 39,097 -0.32(-2.37%)
Mar 25, 2019 13.52 13.67 13.47 13.62 20,032 +0.05(+0.40%)
Mar 22, 2019 13.68 13.98 13.50 13.57 37,865 -0.10(-0.72%)
Mar 21, 2019 13.47 13.85 13.47 13.67 54,259 -0.06(-0.46%)
Mar 20, 2019 13.60 13.90 13.47 13.73 27,069 +0.18(+1.33%)
Mar 19, 2019 13.54 13.79 13.47 13.55 30,708 +0.08(+0.60%)
Mar 18, 2019 13.92 14.18 13.47 13.47 69,292 -0.57(-4.09%)
Mar 15, 2019 14.34 14.34 13.74 14.04 125,068 -0.32(-2.25%)
Mar 14, 2019 14.28 14.82 14.28 14.37 42,604 -0.23(-1.60%)
Mar 13, 2019 14.48 14.73 14.37 14.60 43,123 +0.11(+0.74%)
Mar 12, 2019 14.75 14.75 14.32 14.49 32,985 -0.22(-1.47%)
Mar 11, 2019 14.43 14.82 14.43 14.71 21,275 +0.23(+1.61%)
Mar 08, 2019 14.37 14.64 14.32 14.47 22,830 +0.07(+0.50%)
Mar 07, 2019 14.73 14.91 14.38 14.40 24,453 -0.33(-2.25%)
Mar 06, 2019 14.85 14.89 14.70 14.73 33,809 -0.17(-1.14%)
Mar 05, 2019 15.13 15.13 14.82 14.91 31,185 -0.15(-1.01%)
Mar 04, 2019 15.22 15.26 14.99 15.06 28,861 -0.17(-1.12%)
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.