Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kingstone Cos Inc (NQ: KINS )

4.820 -0.090 (-1.83%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 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 (%)
Dec 31, 2014 6.575 6.624 6.624 6.624 6,028 +0.12(+1.88%)
Dec 30, 2014 6.502 6.544 6.478 6.502 7,716 +0.00(+0.00%)
Dec 29, 2014 6.502 6.527 6.486 6.502 22,180 +0.00(+0.00%)
Dec 26, 2014 6.705 6.705 6.486 6.502 21,228 -0.12(-1.84%)
Dec 24, 2014 6.552 6.624 6.624 6.624 1,230 -0.03(-0.49%)
Dec 23, 2014 6.535 6.665 6.502 6.657 6,752 +0.15(+2.25%)
Dec 22, 2014 6.462 6.543 6.462 6.510 10,456 +0.00(+0.00%)
Dec 19, 2014 6.616 6.616 6.510 6.510 4,815 -0.01(-0.12%)
Dec 18, 2014 6.705 6.705 6.464 6.518 25,686 +0.02(+0.38%)
Dec 17, 2014 6.624 6.624 6.437 6.494 34,596 -0.13(-1.96%)
Dec 16, 2014 6.624 6.640 6.583 6.624 17,706 -0.04(-0.61%)
Dec 15, 2014 6.762 6.762 6.600 6.665 12,201 -0.08(-1.20%)
Dec 12, 2014 6.762 6.770 6.746 6.746 6,646 -0.02(-0.24%)
Dec 11, 2014 6.827 6.949 6.762 6.762 5,465 +0.00(+0.06%)
Dec 10, 2014 6.795 6.806 6.705 6.758 12,917 -0.13(-1.83%)
Dec 09, 2014 6.697 6.925 6.697 6.884 5,334 +0.03(+0.47%)
Dec 08, 2014 6.864 6.982 6.518 6.852 27,168 -0.13(-1.86%)
Dec 05, 2014 6.981 6.990 6.909 6.982 5,899 +0.00(+0.00%)
Dec 04, 2014 6.893 6.982 6.892 6.982 5,631 +0.06(+0.82%)
Dec 03, 2014 6.868 7.014 6.835 6.925 10,727 +0.04(+0.56%)
Dec 02, 2014 6.909 6.981 6.868 6.886 23,626 -0.10(-1.48%)
Dec 01, 2014 7.030 7.030 6.928 6.990 15,828 -0.04(-0.52%)
Nov 28, 2014 7.104 7.104 6.844 7.026 13,030 +0.17(+2.43%)
Nov 26, 2014 6.918 6.860 6.860 6.860 3,691 -0.10(-1.40%)
Nov 25, 2014 6.925 6.957 6.876 6.957 4,920 +0.05(+0.71%)
Nov 24, 2014 6.949 7.078 6.836 6.909 17,330 -0.02(-0.23%)
Nov 21, 2014 6.907 6.949 6.868 6.925 12,176 -0.04(-0.58%)
Nov 20, 2014 6.771 6.973 6.771 6.965 9,765 +0.12(+1.77%)
Nov 19, 2014 6.876 6.876 6.779 6.844 8,342 -0.06(-0.87%)
Nov 18, 2014 6.973 6.973 6.771 6.904 6,076 -0.07(-1.05%)
Nov 17, 2014 6.933 7.240 6.642 6.977 16,705 +0.10(+1.47%)
Nov 14, 2014 7.030 7.245 6.844 6.876 45,757 +0.17(+2.53%)
Nov 13, 2014 6.626 6.771 6.626 6.707 20,299 +0.08(+1.22%)
Nov 12, 2014 6.665 6.665 6.618 6.626 8,832 +0.05(+0.74%)
Nov 11, 2014 6.602 6.626 6.561 6.577 39,746 +0.03(+0.49%)
Nov 10, 2014 6.448 6.618 6.448 6.545 29,827 -0.08(-1.22%)
Nov 07, 2014 6.626 6.637 6.618 6.626 5,050 +0.06(+0.99%)
Nov 06, 2014 6.650 6.650 6.530 6.561 13,217 +0.02(+0.37%)
Nov 05, 2014 6.569 6.569 6.529 6.537 851 -0.01(-0.12%)
Nov 04, 2014 6.545 6.553 6.505 6.545 12,572 +0.02(+0.25%)
Nov 03, 2014 6.521 6.537 6.472 6.529 5,665 -0.00(-0.07%)
Oct 31, 2014 6.626 6.626 6.534 6.534 19,620 +0.01(+0.20%)
Oct 30, 2014 6.505 6.569 6.494 6.521 25,514 +0.01(+0.19%)
Oct 29, 2014 6.577 6.577 6.496 6.509 13,617 -0.04(-0.56%)
Oct 28, 2014 6.472 6.553 6.464 6.545 11,106 +0.19(+2.92%)
Oct 27, 2014 6.335 6.270 6.270 6.359 15,891 +0.09(+1.42%)
Oct 24, 2014 6.521 6.521 6.254 6.270 3,027 -0.04(-0.56%)
Oct 23, 2014 6.254 6.335 6.254 6.306 8,435 +0.05(+0.83%)
Oct 22, 2014 6.294 6.335 6.254 6.254 14,926 -0.05(-0.77%)
Oct 21, 2014 6.262 6.343 6.262 6.303 13,450 +0.03(+0.52%)
Oct 20, 2014 6.359 6.359 6.149 6.270 20,190 -0.16(-2.51%)
Oct 17, 2014 6.424 6.437 6.402 6.432 25,354 +0.02(+0.25%)
Oct 16, 2014 6.254 6.424 6.238 6.416 21,263 +0.16(+2.58%)
Oct 15, 2014 6.117 6.254 6.068 6.254 22,331 +0.11(+1.84%)
Oct 14, 2014 6.117 6.222 6.084 6.141 37,517 +0.11(+1.88%)
Oct 13, 2014 6.214 6.262 6.012 6.028 33,999 -0.30(-4.69%)
Oct 10, 2014 6.394 6.408 6.303 6.324 5,497 -0.07(-1.05%)
Oct 09, 2014 6.539 6.569 6.391 6.391 27,068 -0.13(-1.98%)
Oct 08, 2014 6.488 6.618 6.488 6.521 24,845 +0.03(+0.50%)
Oct 07, 2014 6.472 6.626 6.472 6.488 9,691 +0.01(+0.12%)
Oct 06, 2014 6.626 6.666 6.480 6.480 45,763 -0.06(-0.87%)
Oct 03, 2014 6.505 6.545 6.433 6.537 36,885 +0.00(+0.00%)
Oct 02, 2014 6.480 6.553 6.472 6.537 23,948 +0.07(+1.12%)
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.