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, 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%)
Nov 01, 2016 5.630 6.290 5.189 5.210 56,836 -0.43(-7.62%)
Oct 31, 2016 5.360 5.800 4.973 5.640 38,103 +0.32(+6.02%)
Oct 28, 2016 5.320 5.710 5.320 5.320 8,139 +0.12(+2.31%)
Oct 27, 2016 5.530 5.720 5.280 5.200 28,815 -0.11(-2.07%)
Oct 26, 2016 5.277 5.695 5.200 5.310 35,436 -0.18(-3.28%)
Oct 25, 2016 5.660 5.980 5.310 5.490 57,198 -0.33(-5.67%)
Oct 24, 2016 6.770 7.800 5.800 5.820 469,264 -0.77(-11.67%)
Oct 21, 2016 5.093 6.950 4.810 6.589 79,952 +1.49(+29.20%)
Oct 20, 2016 4.728 5.730 4.660 5.100 114,844 +0.40(+8.51%)
Oct 19, 2016 4.730 4.730 4.550 4.700 12,720 +0.18(+3.98%)
Oct 18, 2016 4.410 4.680 4.320 4.520 45,597 +0.15(+3.43%)
Oct 17, 2016 4.500 4.510 4.280 4.370 5,999 -0.13(-2.89%)
Oct 14, 2016 4.840 4.840 4.490 4.500 32,978 -0.48(-9.64%)
Oct 13, 2016 5.300 5.361 4.921 4.980 12,002 -0.41(-7.61%)
Oct 12, 2016 5.330 5.390 5.150 5.390 3,462 +0.17(+3.36%)
Oct 11, 2016 5.410 5.600 5.200 5.215 11,887 -0.29(-5.18%)
Oct 10, 2016 5.400 5.800 5.320 5.500 13,561 +0.10(+1.85%)
Oct 07, 2016 5.380 5.535 5.380 5.400 13,279 +0.00(+0.00%)
Oct 06, 2016 5.550 5.630 5.130 5.400 25,059 -0.21(-3.74%)
Oct 05, 2016 5.990 5.990 5.390 5.610 37,215 -0.25(-4.27%)
Oct 04, 2016 6.090 6.090 5.750 5.860 19,310 -0.17(-2.82%)
Oct 03, 2016 6.100 6.330 6.000 6.030 19,074 -0.03(-0.50%)
Sep 30, 2016 6.320 6.470 6.010 6.060 24,122 -0.22(-3.50%)
Sep 29, 2016 6.280 6.555 6.240 6.280 24,121 -0.13(-2.03%)
Sep 28, 2016 6.445 7.880 6.410 6.410 263,934 +0.03(+0.47%)
Sep 27, 2016 6.211 6.560 6.200 6.380 15,786 +0.08(+1.33%)
Sep 26, 2016 6.140 6.560 5.970 6.296 16,412 -0.00(-0.06%)
Sep 23, 2016 6.130 6.350 6.010 6.300 8,374 +0.13(+2.11%)
Sep 22, 2016 6.220 6.220 5.911 6.170 14,924 +0.11(+1.82%)
Sep 21, 2016 6.320 6.320 5.740 6.060 31,211 -0.19(-3.04%)
Sep 20, 2016 6.700 6.700 6.250 6.250 27,896 -0.39(-5.93%)
Sep 19, 2016 6.410 7.400 6.410 6.644 96,132 +0.26(+4.13%)
Sep 16, 2016 6.420 6.499 6.170 6.380 9,380 -0.15(-2.30%)
Sep 15, 2016 6.190 6.570 6.170 6.530 16,400 +0.22(+3.49%)
Sep 14, 2016 6.420 6.990 6.250 6.310 56,644 +0.11(+1.77%)
Sep 13, 2016 6.630 6.640 6.200 6.200 23,057 -0.39(-5.92%)
Sep 12, 2016 6.560 6.685 6.160 6.590 51,705 -0.21(-3.09%)
Sep 09, 2016 6.970 7.150 6.500 6.800 35,249 -0.25(-3.55%)
Sep 08, 2016 7.250 7.250 6.900 7.050 71,684 -0.32(-4.34%)
Sep 07, 2016 7.220 7.650 7.110 7.370 132,442 +0.08(+1.10%)
Sep 06, 2016 7.950 8.600 7.200 7.290 320,191 -0.69(-8.65%)
Sep 02, 2016 6.810 7.980 7.980 7.980 2,862,800 +1.22(+18.05%)
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.