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 (%)
Oct 31, 2013 2.670 2.763 2.650 2.650 0 +0.01(+0.47%)
Oct 30, 2013 2.750 2.780 2.610 2.638 0 -0.24(-8.42%)
Oct 23, 2013 2.880 2.880 2.880 2.880 300 -0.13(-4.32%)
Oct 21, 2013 3.010 3.010 3.010 3.010 500 +0.00(+0.00%)
Oct 18, 2013 3.020 3.020 3.010 3.010 701 -0.10(-3.27%)
Oct 17, 2013 2.960 3.125 2.960 3.112 0 -0.14(-4.26%)
Oct 16, 2013 3.250 3.250 3.230 3.250 0 +0.05(+1.56%)
Oct 15, 2013 3.200 3.200 3.190 3.200 0 +0.30(+10.34%)
Oct 14, 2013 2.810 2.920 2.810 2.900 0 -0.11(-3.65%)
Oct 10, 2013 3.020 3.010 3.010 3.010 2,300 +0.00(+0.00%)
Oct 09, 2013 3.080 3.150 3.007 3.010 0 -0.14(-4.44%)
Oct 08, 2013 2.960 3.460 2.750 3.150 0 +0.40(+14.55%)
Oct 07, 2013 2.750 2.750 2.750 2.750 0 +0.05(+1.85%)
Oct 04, 2013 2.967 2.967 2.660 2.700 0 -0.19(-6.73%)
Oct 03, 2013 2.610 2.900 2.610 2.895 0 +0.19(+7.03%)
Oct 02, 2013 2.640 2.975 2.640 2.705 0 +0.10(+3.78%)
Oct 01, 2013 2.980 2.980 2.600 2.606 0 -0.37(-12.54%)
Sep 27, 2013 2.520 2.980 2.520 2.980 0 +0.38(+14.62%)
Sep 26, 2013 2.630 2.650 2.510 2.600 0 -0.16(-5.80%)
Sep 20, 2013 2.760 2.760 2.760 2.760 0 +0.14(+5.34%)
Sep 19, 2013 2.620 2.620 2.620 2.620 0 +0.02(+0.77%)
Sep 16, 2013 2.580 2.600 2.600 2.600 1,600 -0.20(-7.14%)
Sep 13, 2013 2.400 2.800 2.400 2.800 0 +0.09(+3.32%)
Sep 12, 2013 2.710 2.710 2.710 2.710 0 -0.09(-3.21%)
Sep 11, 2013 2.800 2.800 2.800 2.800 0 -0.08(-2.73%)
Sep 10, 2013 2.451 2.880 2.451 2.878 0 +0.23(+8.62%)
Sep 09, 2013 2.880 2.880 2.610 2.650 0 -0.10(-3.64%)
Sep 06, 2013 2.890 2.900 2.750 2.750 0 +0.03(+1.10%)
Sep 05, 2013 2.630 2.800 2.520 2.720 0 +0.48(+21.37%)
Sep 04, 2013 2.480 2.480 2.241 2.241 0 -0.10(-4.23%)
Sep 03, 2013 2.500 2.940 2.100 2.340 0 -0.31(-11.70%)
Aug 29, 2013 2.750 2.650 2.650 2.650 1,400 -0.10(-3.64%)
Aug 28, 2013 2.750 2.750 2.750 2.750 0 -0.10(-3.51%)
Aug 27, 2013 2.800 2.850 2.800 2.850 0 -0.01(-0.35%)
Aug 22, 2013 2.860 2.860 2.860 2.860 0 +0.00(+0.00%)
Aug 21, 2013 2.850 2.860 2.850 2.860 0 -0.11(-3.70%)
Aug 20, 2013 2.750 3.100 2.750 2.970 0 -0.03(-1.00%)
Aug 19, 2013 3.090 3.090 3.000 3.000 0 -0.06(-1.96%)
Aug 16, 2013 3.250 3.250 3.060 3.060 0 -0.12(-3.77%)
Aug 14, 2013 3.000 3.180 3.180 3.180 1,000 +0.13(+4.26%)
Aug 13, 2013 3.480 3.480 3.000 3.050 4,210 +0.08(+2.69%)
Aug 12, 2013 3.140 3.420 2.900 2.970 10,003 -0.46(-13.41%)
Aug 09, 2013 3.400 3.449 2.850 3.430 1,599 +0.24(+7.52%)
Aug 08, 2013 3.450 3.450 3.120 3.190 600 -0.26(-7.54%)
Aug 07, 2013 3.120 3.490 2.800 3.450 15,165 +0.27(+8.49%)
Aug 06, 2013 3.700 3.700 3.145 3.180 12,885 -0.52(-14.05%)
Aug 05, 2013 4.880 5.100 3.550 3.700 46,092 -1.18(-24.18%)
Aug 02, 2013 3.000 5.440 2.950 4.880 96,200 +1.87(+62.13%)
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.