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 (%)
Nov 30, 2015 3.000 3.040 2.910 2.990 12,700 -0.10(-3.24%)
Nov 27, 2015 3.500 3.500 2.940 3.090 85,570 -0.29(-8.58%)
Nov 25, 2015 2.940 3.380 3.380 3.380 47,300 +0.44(+14.97%)
Nov 24, 2015 2.970 2.970 2.730 2.940 9,532 -0.10(-3.29%)
Nov 23, 2015 3.120 3.120 2.930 3.040 7,103 -0.13(-4.10%)
Nov 20, 2015 3.190 3.360 3.150 3.170 8,205 +0.16(+5.32%)
Nov 19, 2015 3.130 3.130 3.010 3.010 902 -0.01(-0.33%)
Nov 18, 2015 3.240 3.240 3.010 3.020 9,133 -0.22(-6.79%)
Nov 17, 2015 3.320 3.320 3.240 3.240 303 +0.03(+0.93%)
Nov 16, 2015 3.260 3.290 3.210 3.210 1,231 -0.07(-2.13%)
Nov 13, 2015 3.430 3.430 3.280 3.280 1,782 -0.10(-3.10%)
Nov 12, 2015 3.330 3.480 3.330 3.385 1,078 +0.15(+4.77%)
Nov 11, 2015 3.210 3.238 3.210 3.231 945 +0.03(+0.97%)
Nov 10, 2015 3.230 3.268 3.200 3.200 2,124 -0.16(-4.76%)
Nov 09, 2015 3.490 3.490 3.360 3.360 2,187 -0.02(-0.59%)
Nov 06, 2015 3.400 3.400 3.380 3.380 2,143 -0.01(-0.29%)
Nov 05, 2015 3.500 3.500 3.390 3.390 3,886 -0.18(-5.04%)
Nov 04, 2015 3.570 3.571 3.400 3.570 2,362 -0.00(-0.00%)
Nov 03, 2015 3.500 3.570 3.471 3.570 4,368 +0.08(+2.29%)
Nov 02, 2015 3.610 3.610 3.411 3.490 2,511 -0.02(-0.57%)
Oct 30, 2015 3.690 3.690 3.510 3.510 291 +0.00(+0.00%)
Oct 29, 2015 3.550 3.590 3.510 3.510 2,358 +0.00(+0.00%)
Oct 28, 2015 3.530 3.800 3.460 3.510 9,605 +0.05(+1.45%)
Oct 27, 2015 3.510 3.600 3.460 3.460 13,706 -0.29(-7.78%)
Oct 26, 2015 3.752 3.752 3.752 3.752 441 +0.06(+1.50%)
Oct 23, 2015 3.594 3.696 3.594 3.696 2,039 +0.34(+9.98%)
Oct 22, 2015 3.410 3.410 3.360 3.361 3,446 -0.09(-2.69%)
Oct 21, 2015 3.550 3.550 3.400 3.454 4,421 -0.15(-4.06%)
Oct 20, 2015 3.680 3.680 3.600 3.600 767 +0.00(+0.00%)
Oct 19, 2015 3.800 3.800 3.500 3.600 13,976 -0.29(-7.43%)
Oct 16, 2015 4.060 4.060 3.770 3.889 5,905 -0.10(-2.54%)
Oct 15, 2015 3.820 4.110 3.820 3.990 3,668 +0.13(+3.37%)
Oct 14, 2015 3.950 3.950 3.840 3.860 1,122 -0.04(-1.03%)
Oct 13, 2015 3.960 4.100 3.740 3.900 13,651 -0.23(-5.57%)
Oct 12, 2015 4.010 4.400 3.901 4.130 31,956 +0.00(+0.00%)
Oct 09, 2015 3.990 4.140 3.980 4.130 11,505 +0.08(+1.98%)
Oct 08, 2015 3.950 4.150 3.770 4.050 10,558 +0.09(+2.27%)
Oct 07, 2015 3.500 3.960 3.500 3.960 6,794 +0.25(+6.74%)
Oct 06, 2015 3.700 3.800 3.660 3.710 7,014 +0.02(+0.54%)
Oct 05, 2015 3.820 3.820 3.690 3.690 1,658 -0.25(-6.34%)
Oct 02, 2015 3.760 3.940 3.740 3.940 1,375 +0.22(+5.91%)
Sep 30, 2015 3.720 3.720 3.720 3.720 5 -0.13(-3.38%)
Sep 29, 2015 3.930 3.990 3.700 3.850 3,205 -0.08(-2.04%)
Sep 28, 2015 3.930 3.930 3.930 3.930 226 -0.01(-0.25%)
Sep 25, 2015 3.940 3.940 3.940 3.940 285 +0.00(+0.00%)
Sep 23, 2015 4.010 3.940 3.940 3.940 52 -0.06(-1.50%)
Sep 22, 2015 4.000 4.000 4.000 4.000 590 -0.13(-3.15%)
Sep 21, 2015 4.150 4.150 4.130 4.130 296 +0.13(+3.25%)
Sep 18, 2015 4.160 4.160 3.990 4.000 2,542 -0.09(-2.20%)
Sep 17, 2015 4.010 4.160 3.980 4.090 2,222 +0.00(+0.00%)
Sep 16, 2015 4.070 4.120 3.960 4.090 2,208 -0.10(-2.39%)
Sep 15, 2015 4.180 4.190 4.160 4.190 2,434 +0.04(+0.96%)
Sep 14, 2015 4.050 4.150 3.950 4.150 2,725 +0.12(+2.98%)
Sep 11, 2015 4.080 4.080 4.000 4.030 4,845 +0.03(+0.75%)
Sep 10, 2015 3.960 4.190 3.960 4.000 1,891 -0.08(-1.96%)
Sep 09, 2015 4.080 4.080 4.080 4.080 806 -0.02(-0.49%)
Sep 08, 2015 4.200 4.200 3.850 4.100 2,425 -0.02(-0.49%)
Sep 04, 2015 3.800 4.120 4.120 4.120 13,200 +0.40(+10.75%)
Sep 03, 2015 3.650 3.982 3.530 3.720 11,316 +0.18(+5.08%)
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.