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, 2017 4.235 4.240 4.120 4.150 5,709 -0.10(-2.35%)
Jan 30, 2017 4.190 4.266 4.080 4.250 7,207 +0.17(+4.17%)
Jan 27, 2017 4.140 4.140 4.052 4.080 1,327 -0.12(-2.81%)
Jan 26, 2017 4.355 4.355 4.100 4.198 1,867 +0.02(+0.43%)
Jan 25, 2017 4.376 4.376 4.130 4.180 6,913 -0.01(-0.24%)
Jan 24, 2017 4.150 4.208 4.030 4.190 7,939 -0.08(-1.87%)
Jan 23, 2017 4.570 4.650 4.270 4.270 31,618 -0.24(-5.32%)
Jan 20, 2017 4.210 4.510 4.210 4.510 29,649 +0.16(+3.68%)
Jan 19, 2017 4.400 4.530 4.300 4.350 9,660 +0.08(+1.87%)
Jan 18, 2017 4.700 4.760 4.260 4.270 16,254 -0.26(-5.74%)
Jan 17, 2017 4.430 4.717 4.421 4.530 13,181 +0.07(+1.65%)
Jan 13, 2017 4.457 4.457 4.457 0 -0.15(-3.33%)
Jan 12, 2017 4.920 5.618 4.570 4.610 88,091 -0.54(-10.49%)
Jan 11, 2017 4.264 5.300 4.200 5.150 207,110 +0.65(+14.53%)
Jan 10, 2017 4.254 4.540 4.254 4.497 1,948 -0.06(-1.39%)
Jan 09, 2017 4.400 4.560 4.173 4.560 5,659 +0.19(+4.35%)
Jan 06, 2017 4.480 4.598 4.290 4.370 25,033 -0.03(-0.68%)
Jan 05, 2017 4.370 4.400 4.060 4.400 24,070 -0.05(-1.12%)
Jan 04, 2017 4.333 4.450 4.270 4.450 7,094 +0.15(+3.49%)
Jan 03, 2017 4.240 4.490 4.130 4.300 27,723 +0.07(+1.65%)
Dec 30, 2016 4.230 4.230 4.230 0 +0.03(+0.71%)
Dec 29, 2016 4.470 4.579 4.190 4.200 33,344 -0.27(-6.04%)
Dec 28, 2016 4.185 4.544 4.159 4.470 21,495 +0.26(+6.18%)
Dec 27, 2016 4.421 4.732 4.160 4.210 10,087 -0.30(-6.65%)
Dec 23, 2016 4.510 4.510 4.510 0 -0.16(-3.43%)
Dec 22, 2016 4.670 4.700 4.401 4.670 35,478 +0.20(+4.47%)
Dec 21, 2016 4.420 4.500 4.270 4.470 23,986 +0.03(+0.68%)
Dec 20, 2016 4.740 4.740 4.420 4.440 17,830 -0.34(-7.11%)
Dec 19, 2016 4.830 4.830 4.490 4.780 31,451 +0.06(+1.27%)
Dec 16, 2016 4.810 4.810 4.527 4.720 9,696 -0.12(-2.48%)
Dec 15, 2016 4.680 4.890 4.670 4.840 14,247 +0.18(+3.86%)
Dec 14, 2016 5.000 5.250 4.660 4.660 29,625 -0.44(-8.63%)
Dec 13, 2016 5.015 5.100 4.941 5.100 14,401 +0.11(+2.20%)
Dec 12, 2016 4.920 5.120 4.840 4.990 20,264 -0.05(-0.99%)
Dec 09, 2016 5.170 5.190 4.660 5.040 13,822 -0.21(-4.00%)
Dec 08, 2016 5.250 5.567 4.899 5.250 95,237 +0.11(+2.14%)
Dec 07, 2016 4.780 5.300 4.596 5.140 43,878 +0.38(+7.98%)
Dec 06, 2016 4.999 5.000 4.760 4.760 4,330 -0.14(-2.86%)
Dec 05, 2016 5.110 5.370 4.900 4.900 74,532 -0.21(-4.11%)
Dec 02, 2016 4.950 5.244 4.770 5.110 41,722 +0.16(+3.23%)
Dec 01, 2016 5.090 5.420 4.625 4.950 19,597 -0.31(-5.89%)
Nov 30, 2016 5.160 5.640 4.920 5.260 70,931 -0.09(-1.68%)
Nov 29, 2016 4.840 5.600 4.820 5.350 39,224 +0.56(+11.69%)
Nov 28, 2016 5.380 5.400 4.778 4.790 39,758 -0.33(-6.45%)
Nov 25, 2016 5.380 5.380 4.730 5.120 39,198 +0.05(+0.99%)
Nov 23, 2016 5.070 5.070 5.070 0 -0.43(-7.82%)
Nov 22, 2016 5.540 6.200 4.950 5.500 98,247 -0.05(-0.90%)
Nov 21, 2016 5.600 5.800 5.500 5.550 12,325 +0.10(+1.83%)
Nov 18, 2016 6.140 6.140 5.200 5.450 67,079 -0.74(-11.95%)
Nov 17, 2016 5.541 7.480 5.160 6.190 321,896 +1.01(+19.50%)
Nov 16, 2016 4.640 5.400 4.640 5.180 72,439 +0.52(+11.16%)
Nov 15, 2016 4.250 5.086 4.183 4.660 55,769 +0.41(+9.65%)
Nov 14, 2016 4.360 4.669 4.120 4.250 30,839 -0.22(-4.92%)
Nov 11, 2016 4.260 4.634 4.200 4.470 18,040 +0.26(+6.18%)
Nov 10, 2016 4.570 4.820 4.210 4.210 51,871 -0.39(-8.48%)
Nov 09, 2016 4.670 4.670 4.150 4.600 39,129 +0.22(+5.02%)
Nov 08, 2016 4.800 4.920 4.270 4.380 45,988 -0.42(-8.65%)
Nov 07, 2016 4.730 4.895 4.650 4.795 35,718 +0.14(+3.12%)
Nov 04, 2016 4.940 5.114 4.530 4.650 34,609 -0.29(-5.87%)
Nov 03, 2016 5.110 5.880 4.800 4.940 84,998 -0.24(-4.63%)
Nov 02, 2016 5.350 5.350 4.605 5.180 82,692 -0.03(-0.58%)
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.