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, 2018 8.100 9.400 5.160 5.350 1,934,256 +0.67(+14.31%)
Jan 30, 2018 5.100 5.200 4.640 4.680 52,652 -0.54(-10.34%)
Jan 29, 2018 5.580 5.758 5.200 5.220 22,339 -0.36(-6.45%)
Jan 26, 2018 5.340 5.810 5.310 5.580 50,360 +0.31(+5.88%)
Jan 25, 2018 5.830 5.859 5.260 5.270 23,897 -0.43(-7.54%)
Jan 24, 2018 6.120 6.410 5.700 5.700 64,344 -0.53(-8.51%)
Jan 23, 2018 6.460 6.650 5.860 6.230 61,468 -0.17(-2.66%)
Jan 22, 2018 5.900 6.650 5.840 6.400 110,398 +0.50(+8.47%)
Jan 19, 2018 5.710 6.349 5.510 5.900 120,378 +0.16(+2.79%)
Jan 18, 2018 5.730 5.740 5.510 5.740 17,944 +0.05(+0.88%)
Jan 17, 2018 5.640 5.731 5.390 5.690 57,558 +0.33(+6.16%)
Jan 16, 2018 5.580 6.500 5.200 5.360 62,557 -0.32(-5.63%)
Jan 12, 2018 5.680 5.680 5.680 0 +0.40(+7.58%)
Jan 11, 2018 5.440 5.450 5.160 5.280 23,021 +0.03(+0.57%)
Jan 10, 2018 5.360 5.530 5.021 5.250 63,517 -0.13(-2.42%)
Jan 09, 2018 5.340 5.720 4.894 5.380 122,028 +0.04(+0.75%)
Jan 08, 2018 5.550 5.563 5.000 5.340 51,159 +0.07(+1.33%)
Jan 05, 2018 4.950 5.600 4.780 5.270 124,282 +0.28(+5.61%)
Jan 04, 2018 4.780 5.990 4.460 4.990 644,656 +0.40(+8.71%)
Jan 03, 2018 4.515 5.400 4.330 4.590 171,898 +0.13(+2.91%)
Jan 02, 2018 4.280 4.320 4.280 4.460 4,234 +0.18(+4.21%)
Dec 29, 2017 4.280 4.280 4.280 0 -0.33(-7.16%)
Dec 28, 2017 4.400 5.120 4.400 4.610 155,473 +0.23(+5.25%)
Dec 27, 2017 4.430 4.770 4.330 4.380 62,797 -0.05(-1.13%)
Dec 26, 2017 4.280 4.500 4.280 4.430 11,418 -0.02(-0.45%)
Dec 22, 2017 4.470 4.575 4.280 4.450 29,659 -0.11(-2.41%)
Dec 21, 2017 4.370 4.840 4.100 4.560 126,774 +0.16(+3.64%)
Dec 20, 2017 4.500 4.699 4.330 4.400 73,186 -0.39(-8.14%)
Dec 19, 2017 4.110 6.640 4.100 4.790 1,315,118 +0.68(+16.55%)
Dec 18, 2017 4.060 4.190 3.918 4.110 22,085 +0.13(+3.27%)
Dec 15, 2017 3.910 4.030 3.890 3.980 6,383 +0.07(+1.79%)
Dec 14, 2017 3.800 4.124 3.800 3.910 21,254 +0.00(+0.00%)
Dec 13, 2017 3.890 4.015 3.750 3.910 28,672 -0.01(-0.26%)
Dec 12, 2017 3.740 5.150 3.740 3.920 302,045 +0.19(+5.09%)
Dec 11, 2017 3.750 3.900 3.720 3.730 10,242 +0.01(+0.27%)
Dec 08, 2017 3.860 3.889 3.720 3.720 7,622 -0.12(-3.12%)
Dec 07, 2017 3.890 3.950 3.840 3.840 11,129 -0.03(-0.78%)
Dec 06, 2017 3.950 3.989 3.840 3.870 12,859 -0.00(-0.00%)
Dec 05, 2017 3.902 4.037 3.855 3.870 5,909 -0.04(-1.02%)
Dec 04, 2017 4.070 3.860 3.910 5,099 +0.05(+1.30%)
Dec 01, 2017 3.848 3.960 3.840 3.860 6,464 -0.01(-0.26%)
Nov 30, 2017 3.831 3.960 3.831 3.870 8,177 +0.04(+1.04%)
Nov 29, 2017 3.980 4.060 3.820 3.830 12,722 -0.18(-4.49%)
Nov 28, 2017 3.960 4.265 3.780 4.010 102,589 +0.19(+5.00%)
Nov 27, 2017 3.880 3.946 3.759 3.819 14,116 -0.14(-3.56%)
Nov 24, 2017 4.200 4.200 3.930 3.960 26,816 -0.09(-2.22%)
Nov 22, 2017 4.220 4.320 4.000 4.050 96,399 +0.11(+2.79%)
Nov 21, 2017 4.120 4.211 3.870 3.940 28,231 -0.06(-1.50%)
Nov 20, 2017 3.970 4.220 3.760 4.000 54,694 +0.00(+0.00%)
Nov 17, 2017 4.150 4.370 3.720 4.000 119,663 -0.18(-4.31%)
Nov 16, 2017 3.740 5.740 3.638 4.180 641,511 +0.63(+17.75%)
Nov 15, 2017 3.490 5.550 3.300 3.550 536,249 +0.15(+4.41%)
Nov 14, 2017 3.700 3.750 3.250 3.400 107,570 -0.16(-4.49%)
Nov 13, 2017 3.835 4.250 3.518 3.560 274,401 -0.32(-8.25%)
Nov 10, 2017 3.600 4.030 3.330 3.880 122,031 +0.30(+8.38%)
Nov 09, 2017 6.310 7.850 3.450 3.580 1,034,487 -2.01(-35.96%)
Nov 08, 2017 3.200 8.000 3.180 5.590 1,124,893 +2.33(+71.47%)
Nov 07, 2017 3.370 3.370 3.231 3.260 602 +0.07(+2.19%)
Nov 06, 2017 3.190 3.320 3.130 3.190 5,036 +0.02(+0.63%)
Nov 03, 2017 3.272 3.272 3.170 3.170 760 -0.18(-5.37%)
Nov 02, 2017 3.390 3.390 3.250 3.350 4,015 -0.03(-0.89%)
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.