Skip to main content
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 (%)
Feb 26, 2021 6.737 6.861 6.517 6.746 19,674 -0.02(-0.28%)
Feb 25, 2021 7.033 7.033 6.718 6.765 13,943 -0.30(-4.19%)
Feb 24, 2021 7.081 7.100 7.033 7.062 9,591 +0.17(+2.48%)
Feb 23, 2021 6.938 6.957 6.881 6.890 7,013 -0.02(-0.27%)
Feb 22, 2021 6.928 6.971 6.805 6.909 4,376 -0.10(-1.49%)
Feb 19, 2021 6.852 7.014 6.843 7.014 3,156 +0.10(+1.37%)
Feb 18, 2021 7.043 7.081 6.776 6.919 7,691 -0.09(-1.22%)
Feb 17, 2021 6.890 7.109 6.881 7.005 5,667 +0.01(+0.14%)
Feb 16, 2021 6.862 7.052 6.795 6.995 10,818 -0.02(-0.27%)
Feb 12, 2021 6.938 7.147 6.852 7.014 12,205 +0.10(+1.51%)
Feb 11, 2021 6.871 7.081 6.871 6.909 15,469 -0.04(-0.55%)
Feb 10, 2021 6.911 6.986 6.863 6.947 7,224 -0.05(-0.68%)
Feb 09, 2021 7.071 7.071 6.885 6.995 10,140 -0.09(-1.21%)
Feb 08, 2021 7.024 7.081 6.890 7.081 17,276 +0.14(+2.05%)
Feb 05, 2021 6.967 6.976 6.833 6.938 3,366 +0.06(+0.83%)
Feb 04, 2021 6.900 6.957 6.795 6.881 8,199 +0.01(+0.14%)
Feb 03, 2021 6.681 6.871 6.681 6.871 6,938 +0.12(+1.83%)
Feb 02, 2021 6.672 6.767 6.653 6.748 1,546 +0.08(+1.14%)
Feb 01, 2021 6.757 6.823 6.653 6.672 8,824 +0.01(+0.14%)
Jan 29, 2021 6.767 6.814 6.653 6.662 18,413 -0.10(-1.41%)
Jan 28, 2021 6.653 6.762 6.653 6.757 12,940 +0.10(+1.57%)
Jan 27, 2021 6.846 6.846 6.567 6.653 26,788 -0.11(-1.69%)
Jan 26, 2021 6.786 6.981 6.719 6.767 8,631 -0.02(-0.28%)
Jan 25, 2021 6.881 6.881 6.710 6.786 12,520 -0.06(-0.83%)
Jan 22, 2021 6.967 6.967 6.805 6.843 6,207 -0.12(-1.77%)
Jan 21, 2021 7.023 7.090 6.951 6.967 12,136 +0.18(+2.66%)
Jan 20, 2021 6.700 6.862 6.700 6.786 3,332 +0.07(+0.99%)
Jan 19, 2021 7.081 7.119 6.691 6.719 19,509 -0.19(-2.75%)
Jan 15, 2021 6.586 7.233 6.178 6.909 29,671 +0.32(+4.91%)
Jan 14, 2021 6.425 6.586 6.397 6.586 6,564 +0.22(+3.43%)
Jan 13, 2021 6.178 6.415 6.178 6.368 11,298 +0.18(+2.92%)
Jan 12, 2021 6.092 6.368 6.092 6.187 47,110 -0.15(-2.40%)
Jan 11, 2021 6.406 6.467 6.311 6.339 4,767 -0.10(-1.48%)
Jan 08, 2021 6.605 6.615 6.415 6.434 3,893 -0.12(-1.88%)
Jan 07, 2021 6.482 6.605 6.444 6.558 10,478 +0.11(+1.77%)
Jan 06, 2021 6.225 6.529 6.178 6.444 3,673 +0.21(+3.35%)
Jan 05, 2021 6.216 6.358 6.216 6.235 1,651 +0.06(+0.92%)
Jan 04, 2021 6.301 6.387 6.168 6.178 23,879 -0.14(-2.26%)
Dec 31, 2020 6.320 6.320 6.320 11,768 +0.03(+0.45%)
Dec 30, 2020 6.292 6.320 6.244 6.292 11,768 +0.00(+0.00%)
Dec 29, 2020 6.301 6.515 6.254 6.292 6,961 +0.07(+1.07%)
Dec 28, 2020 6.292 6.320 6.130 6.225 14,222 +0.03(+0.42%)
Dec 24, 2020 6.284 6.453 6.178 6.199 19,780 -0.12(-1.91%)
Dec 23, 2020 6.273 6.339 6.149 6.320 36,883 +0.11(+1.84%)
Dec 22, 2020 5.969 6.263 5.969 6.206 24,665 +0.14(+2.35%)
Dec 21, 2020 5.931 6.064 5.912 6.064 28,804 +0.05(+0.79%)
Dec 18, 2020 6.007 6.144 5.864 6.016 82,069 -0.01(-0.16%)
Dec 17, 2020 6.025 6.026 5.912 6.026 10,628 +0.08(+1.28%)
Dec 16, 2020 5.912 6.026 5.902 5.950 23,888 -0.03(-0.48%)
Dec 15, 2020 5.978 6.027 5.932 5.978 26,109 +0.07(+1.13%)
Dec 14, 2020 5.874 6.064 5.836 5.912 19,292 +0.04(+0.65%)
Dec 11, 2020 5.702 5.874 5.550 5.874 37,457 +0.32(+5.82%)
Dec 10, 2020 5.683 5.688 5.535 5.550 120,617 -0.13(-2.34%)
Dec 09, 2020 5.798 5.798 5.664 5.683 26,897 -0.04(-0.66%)
Dec 08, 2020 5.840 5.859 5.712 5.721 56,520 -0.19(-3.22%)
Dec 07, 2020 6.092 6.102 5.702 5.912 92,559 -0.17(-2.81%)
Dec 04, 2020 6.083 6.325 6.026 6.083 82,069 +0.03(+0.47%)
Dec 03, 2020 6.073 6.073 5.988 6.054 17,353 -0.03(-0.47%)
Dec 02, 2020 6.064 6.244 6.007 6.083 23,197 -0.01(-0.16%)
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.