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

Kingtone Wirelessinf (NQ: KONE )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2014 10.25 10.60 9.770 10.06 14,995 -0.38(-3.64%)
Jan 30, 2014 10.20 10.97 10.15 10.44 16,570 +0.28(+2.80%)
Jan 29, 2014 10.70 10.97 9.700 10.16 30,208 -0.55(-5.18%)
Jan 28, 2014 9.707 11.25 9.700 10.71 30,141 +0.89(+9.06%)
Jan 27, 2014 10.55 11.38 9.820 9.820 53,383 -1.17(-10.65%)
Jan 24, 2014 9.740 13.70 9.540 10.99 300,680 +1.39(+14.48%)
Jan 23, 2014 9.850 11.20 9.515 9.600 150,378 -0.45(-4.48%)
Jan 22, 2014 10.40 11.20 9.550 10.05 123,224 -0.51(-4.83%)
Jan 21, 2014 10.60 13.48 10.00 10.56 352,597 -1.74(-14.15%)
Jan 17, 2014 7.130 12.30 12.30 12.30 1,423,100 +7.35(+148.48%)
Jan 16, 2014 5.000 5.070 4.270 4.950 16,400 -0.15(-2.94%)
Jan 15, 2014 5.370 5.370 4.360 5.100 42,059 -0.27(-5.03%)
Jan 14, 2014 5.500 6.000 5.350 5.370 75,088 +0.65(+13.77%)
Jan 13, 2014 3.720 5.400 3.514 4.720 101,251 +0.84(+21.65%)
Jan 10, 2014 3.382 3.990 3.230 3.880 20,337 +0.73(+23.18%)
Jan 08, 2014 3.130 3.150 3.150 3.150 16,800 -0.04(-1.26%)
Jan 07, 2014 3.361 3.361 3.002 3.190 7,309 +0.01(+0.31%)
Jan 06, 2014 3.120 3.250 3.120 3.180 1,700 +0.07(+2.25%)
Jan 03, 2014 3.050 3.110 3.040 3.110 4,682 +0.15(+5.07%)
Jan 02, 2014 2.980 3.020 2.890 2.960 4,865 +0.14(+4.96%)
Dec 31, 2013 3.070 2.820 2.820 2.820 3,500 -0.18(-6.00%)
Dec 30, 2013 3.110 3.400 3.000 3.000 3,956 -0.07(-2.28%)
Dec 27, 2013 2.760 3.210 2.751 3.070 36,424 +0.32(+11.63%)
Dec 26, 2013 2.750 2.750 2.750 2.750 276 -0.05(-1.78%)
Dec 23, 2013 2.900 2.800 2.800 2.800 1,300 -0.04(-1.41%)
Dec 20, 2013 2.950 2.950 2.800 2.840 5,497 -0.11(-3.73%)
Dec 19, 2013 2.900 2.950 2.900 2.950 2,403 -0.01(-0.34%)
Dec 18, 2013 2.940 3.030 2.940 2.960 954 -0.03(-1.00%)
Dec 17, 2013 3.230 3.360 2.660 2.990 32,056 -0.31(-9.39%)
Dec 16, 2013 3.140 3.300 2.950 3.300 14,340 +0.25(+8.20%)
Dec 13, 2013 3.001 3.290 2.990 3.050 7,995 -0.25(-7.58%)
Dec 12, 2013 2.990 3.300 2.990 3.300 7,884 +0.44(+15.38%)
Dec 11, 2013 3.000 3.350 2.800 2.860 17,037 -0.04(-1.38%)
Dec 10, 2013 2.460 3.340 2.450 2.900 51,543 +0.82(+39.62%)
Dec 09, 2013 2.077 2.077 2.077 2.077 169 -0.52(-20.12%)
Dec 05, 2013 2.600 2.600 2.600 2.600 0 +0.05(+1.96%)
Dec 04, 2013 2.550 2.550 2.550 2.550 0 -0.03(-1.28%)
Dec 03, 2013 2.090 2.583 2.090 2.583 0 +0.13(+5.43%)
Nov 29, 2013 2.450 2.450 2.450 2.450 0 -0.05(-2.00%)
Nov 27, 2013 2.455 2.620 2.380 2.500 0 +0.15(+6.39%)
Nov 26, 2013 2.340 2.350 2.230 2.350 0 -0.15(-5.97%)
Nov 25, 2013 2.300 2.499 2.300 2.499 0 +0.29(+13.08%)
Nov 20, 2013 2.210 2.210 2.210 2.210 0 -0.17(-7.14%)
Nov 19, 2013 2.380 2.380 2.380 2.380 0 +0.02(+0.94%)
Nov 18, 2013 2.358 2.358 2.358 2.358 0 -0.01(-0.51%)
Nov 15, 2013 2.100 2.370 2.070 2.370 0 +0.28(+13.40%)
Nov 13, 2013 2.090 2.090 2.090 2.090 0 -0.18(-7.93%)
Nov 12, 2013 2.550 2.550 2.260 2.270 0 -0.25(-9.92%)
Nov 11, 2013 2.320 2.520 2.320 2.520 0 +0.04(+1.61%)
Nov 08, 2013 2.440 2.490 1.990 2.480 0 -0.12(-4.62%)
Nov 07, 2013 2.612 2.612 2.600 2.600 0 -0.03(-1.14%)
Nov 05, 2013 2.700 2.630 2.630 2.630 900 -0.12(-4.20%)
Nov 04, 2013 2.600 2.749 2.600 2.745 0 +0.10(+3.59%)
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.