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

Kingstone Cos Inc (NQ: KINS )

4.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Aug 31, 2015 6.753 7.023 6.753 6.960 7,444 +0.12(+1.69%)
Aug 28, 2015 6.960 7.093 6.836 6.844 21,312 -0.19(-2.77%)
Aug 27, 2015 7.043 7.093 6.889 7.039 27,924 +0.08(+1.13%)
Aug 26, 2015 7.059 7.059 6.680 6.960 28,354 +0.01(+0.12%)
Aug 25, 2015 7.059 7.059 6.886 6.952 10,986 +0.11(+1.56%)
Aug 24, 2015 6.689 6.845 6.343 6.845 32,025 -0.07(-0.95%)
Aug 21, 2015 7.010 7.010 6.853 6.911 16,248 -0.12(-1.76%)
Aug 20, 2015 7.142 7.145 6.918 7.035 15,637 -0.09(-1.27%)
Aug 19, 2015 7.061 7.158 7.051 7.125 16,004 +0.12(+1.76%)
Aug 18, 2015 7.026 7.323 6.952 7.002 19,627 +0.02(+0.35%)
Aug 17, 2015 6.690 7.002 6.615 6.977 53,600 +0.25(+3.67%)
Aug 14, 2015 6.631 6.730 6.581 6.730 23,808 +0.10(+1.49%)
Aug 13, 2015 6.796 6.845 6.507 6.631 107,446 +0.27(+4.27%)
Aug 12, 2015 6.343 6.367 6.343 6.359 20,575 +0.07(+1.18%)
Aug 11, 2015 6.400 6.400 6.285 6.285 7,185 -0.06(-0.91%)
Aug 10, 2015 6.351 6.460 6.301 6.343 12,501 +0.05(+0.79%)
Aug 07, 2015 6.343 6.360 6.269 6.293 11,568 -0.00(-0.07%)
Aug 06, 2015 6.314 6.359 6.268 6.297 4,066 -0.06(-0.97%)
Aug 05, 2015 6.384 6.384 6.343 6.359 4,575 +0.07(+1.05%)
Aug 04, 2015 6.316 6.316 6.293 6.293 934 +0.02(+0.26%)
Aug 03, 2015 6.223 6.277 6.223 6.277 2,576 -0.05(-0.78%)
Jul 31, 2015 6.244 6.334 6.208 6.326 3,605 +0.13(+2.13%)
Jul 30, 2015 6.318 6.318 6.194 6.194 11,863 -0.02(-0.40%)
Jul 29, 2015 6.334 6.334 6.186 6.219 40,839 -0.04(-0.66%)
Jul 28, 2015 6.293 6.367 6.260 6.260 3,793 +0.02(+0.36%)
Jul 27, 2015 6.260 6.356 6.238 6.238 18,652 -0.06(-0.88%)
Jul 24, 2015 6.277 6.293 6.194 6.293 7,664 -0.03(-0.52%)
Jul 23, 2015 6.326 6.326 6.326 6.326 437 -0.02(-0.26%)
Jul 22, 2015 6.369 6.441 6.334 6.343 8,830 -0.10(-1.54%)
Jul 21, 2015 6.326 6.581 6.326 6.441 11,911 +0.12(+1.82%)
Jul 20, 2015 6.260 6.326 6.260 6.326 1,461 -0.01(-0.13%)
Jul 17, 2015 6.233 6.343 6.233 6.334 8,105 +0.04(+0.65%)
Jul 16, 2015 6.211 6.293 6.211 6.293 1,274 +0.06(+0.92%)
Jul 15, 2015 6.236 6.236 6.203 6.236 7,072 -0.02(-0.26%)
Jul 14, 2015 6.343 6.367 6.219 6.252 26,391 -0.07(-1.04%)
Jul 13, 2015 6.252 6.318 6.178 6.318 14,315 +0.07(+1.04%)
Jul 10, 2015 6.260 6.334 6.252 6.253 2,167 +0.06(+0.94%)
Jul 09, 2015 6.194 6.246 6.194 6.194 4,456 -0.01(-0.20%)
Jul 08, 2015 6.211 6.295 6.194 6.207 5,997 -0.00(-0.07%)
Jul 06, 2015 6.227 6.211 6.211 6.211 86 +0.03(+0.53%)
Jul 02, 2015 6.277 6.178 6.178 6.178 8,012 +0.00(+0.00%)
Jul 01, 2015 6.268 6.289 6.178 6.178 11,297 -0.08(-1.32%)
Jun 30, 2015 6.211 6.318 6.211 6.260 1,000 +0.00(+0.00%)
Jun 29, 2015 6.269 6.272 6.260 6.260 4,320 +0.03(+0.53%)
Jun 26, 2015 6.268 6.268 6.227 6.227 5,523 +0.02(+0.29%)
Jun 25, 2015 6.268 6.268 6.203 6.209 7,916 -0.01(-0.16%)
Jun 24, 2015 6.343 6.343 6.219 6.219 17,379 -0.06(-0.92%)
Jun 23, 2015 6.283 6.301 6.268 6.277 2,670 +0.00(+0.00%)
Jun 22, 2015 6.260 6.343 6.260 6.277 3,889 +0.01(+0.13%)
Jun 19, 2015 6.260 6.268 6.260 6.268 1,403 +0.02(+0.26%)
Jun 18, 2015 6.343 6.343 6.252 6.252 6,845 -0.05(-0.78%)
Jun 17, 2015 6.310 6.310 6.252 6.301 1,099 +0.04(+0.66%)
Jun 16, 2015 6.301 6.351 6.260 6.260 9,016 +0.02(+0.26%)
Jun 15, 2015 6.260 6.260 6.227 6.244 13,156 -0.02(-0.26%)
Jun 12, 2015 6.293 6.293 6.260 6.260 5,000 +0.10(+1.60%)
Jun 11, 2015 6.137 6.260 6.120 6.161 12,970 -0.06(-0.93%)
Jun 10, 2015 6.137 6.219 6.137 6.219 6,800 +0.05(+0.80%)
Jun 09, 2015 6.219 6.238 6.111 6.170 29,055 -0.08(-1.32%)
Jun 08, 2015 6.301 6.301 6.211 6.252 15,938 -0.04(-0.62%)
Jun 05, 2015 6.186 6.301 6.186 6.291 26,153 +0.14(+2.24%)
Jun 04, 2015 6.194 6.194 6.153 6.153 6,916 +0.05(+0.81%)
Jun 03, 2015 6.137 6.128 6.128 6.104 10,458 -0.02(-0.40%)
Jun 02, 2015 6.071 6.170 6.071 6.128 12,436 +0.02(+0.40%)
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.