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, 2014 2.790 2.790 2.790 2.790 500 -0.18(-5.94%)
Oct 30, 2014 2.966 2.966 2.966 2.966 1,000 -0.01(-0.46%)
Oct 29, 2014 2.800 2.980 2.800 2.980 540 -0.00(-0.00%)
Oct 27, 2014 2.960 2.980 2.980 2.980 1,100 -0.01(-0.33%)
Oct 24, 2014 2.820 2.990 2.820 2.990 400 -0.06(-1.97%)
Oct 23, 2014 3.000 3.050 3.061 3.050 1,062 -0.01(-0.36%)
Oct 22, 2014 3.090 3.090 3.061 3.061 400 +0.22(+7.78%)
Oct 21, 2014 2.860 2.860 2.840 2.840 500 +0.02(+0.71%)
Oct 20, 2014 2.670 2.820 2.670 2.820 2,190 +0.15(+5.62%)
Oct 17, 2014 2.400 2.705 2.620 2.670 6,040 +0.05(+1.90%)
Oct 16, 2014 2.500 2.740 2.400 2.620 6,700 +0.09(+3.56%)
Oct 15, 2014 2.390 2.590 2.380 2.530 7,506 +0.11(+4.55%)
Oct 14, 2014 2.371 2.680 2.371 2.420 6,291 -0.14(-5.47%)
Oct 13, 2014 2.450 2.600 2.400 2.560 11,585 +0.11(+4.49%)
Oct 10, 2014 2.740 2.740 2.350 2.450 5,880 -0.40(-14.03%)
Oct 03, 2014 2.900 2.850 2.850 2.850 50 -0.10(-3.39%)
Oct 02, 2014 2.718 3.200 2.700 2.950 2,110 +0.00(+0.00%)
Oct 01, 2014 3.050 3.050 2.740 2.950 2,464 -0.10(-3.28%)
Sep 29, 2014 2.860 3.050 3.050 3.050 600 +0.00(+0.00%)
Sep 25, 2014 2.940 3.050 3.050 3.050 161 -0.11(-3.48%)
Sep 23, 2014 3.200 3.160 3.160 3.160 4,500 -0.18(-5.39%)
Sep 22, 2014 3.340 3.340 3.340 3.340 2,006 -0.15(-4.30%)
Sep 19, 2014 4.000 4.000 3.220 3.490 21,956 -0.51(-12.75%)
Sep 18, 2014 4.000 4.000 4.000 4.000 1,250 -0.15(-3.62%)
Sep 17, 2014 4.150 4.150 4.150 4.150 866 -0.01(-0.24%)
Sep 16, 2014 4.100 4.419 4.040 4.160 16,245 +0.01(+0.24%)
Sep 15, 2014 4.150 4.150 4.150 4.150 300 -0.04(-0.96%)
Sep 12, 2014 4.160 4.190 4.150 4.190 710 -0.22(-4.99%)
Sep 11, 2014 4.287 4.430 4.287 4.410 1,630 +0.18(+4.28%)
Sep 10, 2014 4.200 4.229 4.200 4.229 454 -0.17(-3.89%)
Sep 09, 2014 4.630 4.630 4.400 4.400 338 -0.03(-0.68%)
Sep 08, 2014 4.430 4.430 4.430 4.430 166 -0.06(-1.34%)
Sep 05, 2014 4.390 4.490 4.390 4.490 500 -0.01(-0.22%)
Sep 04, 2014 4.500 4.500 4.500 4.500 319 +0.00(+0.00%)
Sep 03, 2014 4.700 5.120 4.500 4.500 9,000 -0.50(-10.00%)
Sep 02, 2014 5.510 5.510 5.000 5.000 804 +0.09(+1.83%)
Aug 29, 2014 5.000 4.910 4.910 4.910 400 +0.07(+1.45%)
Aug 28, 2014 4.840 4.840 4.840 4.840 100 -0.08(-1.63%)
Aug 27, 2014 4.920 4.920 4.920 4.920 100 -0.07(-1.40%)
Aug 26, 2014 5.000 5.000 4.910 4.990 1,045 -0.01(-0.20%)
Aug 25, 2014 4.420 4.850 4.850 5.000 2,320 +0.15(+3.09%)
Aug 22, 2014 4.300 4.850 4.300 4.850 1,895 +0.25(+5.43%)
Aug 21, 2014 4.584 4.897 4.310 4.600 6,279 +0.27(+6.24%)
Aug 20, 2014 4.340 4.500 4.160 4.330 1,472 -0.09(-2.04%)
Aug 19, 2014 4.500 4.740 4.400 4.420 2,091 -0.04(-0.79%)
Aug 18, 2014 4.310 4.500 4.110 4.455 5,065 -0.03(-0.56%)
Aug 15, 2014 4.480 4.280 4.430 4.480 320 +0.20(+4.67%)
Aug 14, 2014 4.500 4.500 4.257 4.280 2,445 -0.72(-14.40%)
Aug 13, 2014 5.060 5.130 5.000 5.000 946 +0.05(+1.01%)
Aug 11, 2014 5.000 4.950 4.950 4.950 50 +0.20(+4.21%)
Aug 08, 2014 4.400 4.750 4.010 4.750 4,870 -0.06(-1.21%)
Aug 07, 2014 4.820 4.820 4.790 4.808 2,954 -0.14(-2.87%)
Aug 06, 2014 5.010 5.680 4.590 4.950 5,415 -0.11(-2.17%)
Aug 05, 2014 5.300 5.510 5.060 5.060 2,985 -0.26(-4.89%)
Aug 04, 2014 5.570 5.570 5.080 5.320 13,482 +0.12(+2.31%)
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.