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 (%)
Sep 12, 2018 7.670 7.670 7.670 0 +0.12(+1.59%)
Sep 11, 2018 7.740 7.740 7.035 7.550 8,154 -0.15(-1.95%)
Sep 10, 2018 7.550 7.850 7.500 7.700 3,323 +0.13(+1.72%)
Sep 07, 2018 7.380 7.650 6.990 7.570 6,100 +0.59(+8.45%)
Sep 06, 2018 7.540 7.590 6.960 6.980 13,066 -0.61(-8.04%)
Sep 05, 2018 7.650 7.780 7.438 7.590 3,477 -0.11(-1.43%)
Sep 04, 2018 7.650 7.830 7.550 7.700 8,308 +0.02(+0.26%)
Aug 31, 2018 7.680 7.680 7.680 0 +0.09(+1.19%)
Aug 30, 2018 7.400 7.680 7.400 7.590 7,045 +0.12(+1.61%)
Aug 29, 2018 7.640 7.720 7.400 7.470 9,900 -0.23(-2.99%)
Aug 28, 2018 7.690 7.750 7.353 7.700 18,670 +0.16(+2.12%)
Aug 27, 2018 7.470 7.891 6.815 7.540 71,747 +0.76(+11.29%)
Aug 24, 2018 6.750 6.980 6.600 6.775 29,900 +0.15(+2.19%)
Aug 23, 2018 6.580 6.999 6.500 6.630 36,291 -0.00(-0.08%)
Aug 22, 2018 7.390 8.470 6.490 6.635 128,223 -0.46(-6.55%)
Aug 21, 2018 7.310 7.426 7.010 7.100 2,815 -0.33(-4.44%)
Aug 20, 2018 7.130 7.477 7.061 7.430 6,205 +0.39(+5.54%)
Aug 17, 2018 7.150 7.470 6.920 7.040 7,200 -0.46(-6.13%)
Aug 16, 2018 7.400 7.500 7.100 7.500 7,748 +0.25(+3.40%)
Aug 15, 2018 7.000 7.255 7.000 7.253 1,714 +0.09(+1.30%)
Aug 14, 2018 7.270 7.450 7.160 7.160 1,391 -0.33(-4.41%)
Aug 13, 2018 7.410 7.490 7.136 7.490 4,041 +0.04(+0.60%)
Aug 10, 2018 7.260 7.470 7.260 7.445 1,600 +0.25(+3.40%)
Aug 09, 2018 7.110 7.298 7.080 7.200 2,116 +0.10(+1.41%)
Aug 08, 2018 7.230 7.280 6.810 7.100 6,104 -0.10(-1.39%)
Aug 07, 2018 7.310 7.450 6.950 7.200 4,761 +0.00(+0.00%)
Aug 06, 2018 7.770 7.770 6.702 7.200 12,910 -0.25(-3.36%)
Aug 03, 2018 7.500 7.500 7.120 7.450 4,300 -0.19(-2.49%)
Aug 02, 2018 7.540 7.910 7.440 7.640 4,473 -0.02(-0.26%)
Aug 01, 2018 7.210 8.150 7.210 7.660 8,588 +0.29(+3.94%)
Jul 31, 2018 7.118 7.595 7.001 7.370 4,420 +0.17(+2.36%)
Jul 30, 2018 7.146 7.470 6.749 7.200 4,295 +0.04(+0.56%)
Jul 27, 2018 7.140 7.200 6.660 7.160 3,100 -0.05(-0.69%)
Jul 26, 2018 6.880 7.532 6.880 7.210 19,855 +0.08(+1.17%)
Jul 25, 2018 6.803 7.130 6.501 7.127 4,938 +0.38(+5.58%)
Jul 24, 2018 6.710 7.080 6.483 6.750 12,397 +0.04(+0.60%)
Jul 23, 2018 6.400 6.710 6.400 6.710 8,333 +0.27(+4.19%)
Jul 20, 2018 6.240 6.640 6.080 6.440 47,925 +0.14(+2.22%)
Jul 19, 2018 6.193 6.600 6.060 6.300 14,388 -0.04(-0.63%)
Jul 18, 2018 6.420 6.697 6.160 6.340 30,987 -0.28(-4.18%)
Jul 17, 2018 6.690 6.707 6.080 6.617 10,800 +0.26(+4.03%)
Jul 16, 2018 6.450 6.650 6.025 6.360 37,678 -0.35(-5.22%)
Jul 13, 2018 6.450 6.780 6.450 6.710 9,141 +0.24(+3.71%)
Jul 12, 2018 6.850 6.940 6.370 6.470 6,624 +0.10(+1.57%)
Jul 11, 2018 6.550 7.090 6.370 6.370 8,469 -0.29(-4.35%)
Jul 10, 2018 6.560 7.463 6.520 6.660 15,394 -0.48(-6.72%)
Jul 09, 2018 7.000 7.500 6.785 7.140 24,046 +0.34(+5.00%)
Jul 06, 2018 6.797 6.907 6.260 6.800 17,227 -0.11(-1.59%)
Jul 05, 2018 7.048 7.150 6.880 6.910 8,860 -0.28(-3.89%)
Jul 03, 2018 7.190 7.190 7.190 0 -0.31(-4.13%)
Jul 02, 2018 7.700 8.140 7.360 7.500 35,919 -0.13(-1.70%)
Jun 29, 2018 7.594 7.700 7.594 7.630 2,894 +0.08(+1.06%)
Jun 28, 2018 7.723 8.830 7.463 7.550 36,850 -0.23(-2.97%)
Jun 27, 2018 8.579 8.579 7.720 7.781 17,607 -0.81(-9.42%)
Jun 26, 2018 8.340 8.786 8.100 8.590 33,674 +0.10(+1.23%)
Jun 25, 2018 8.410 8.533 8.203 8.486 11,036 -0.08(-0.99%)
Jun 22, 2018 8.450 8.671 8.330 8.570 7,384 -0.07(-0.81%)
Jun 21, 2018 8.250 9.110 8.250 8.640 8,223 +0.34(+4.10%)
Jun 20, 2018 8.750 8.750 8.040 8.300 9,056 -0.52(-5.90%)
Jun 19, 2018 8.890 9.111 8.800 8.820 6,813 +0.05(+0.57%)
Jun 18, 2018 8.780 9.100 8.580 8.770 19,350 +0.02(+0.23%)
Jun 15, 2018 8.600 8.600 8.750 17,034 +0.15(+1.74%)
Jun 14, 2018 8.278 8.673 8.198 8.600 11,540 +0.28(+3.37%)
Jun 13, 2018 8.290 8.805 8.100 8.320 9,876 +0.09(+1.04%)
Jun 12, 2018 7.850 9.000 7.810 8.235 73,297 +0.51(+6.61%)
Jun 11, 2018 7.730 8.050 7.563 7.724 50,343 -0.07(-0.84%)
Jun 08, 2018 7.730 7.900 7.683 7.790 4,663 +0.19(+2.50%)
Jun 07, 2018 7.780 8.100 7.590 7.600 15,107 +0.02(+0.26%)
Jun 06, 2018 7.804 8.250 7.500 7.580 60,128 +0.03(+0.40%)
Jun 05, 2018 7.650 7.880 7.511 7.550 33,996 +0.00(+0.00%)
Jun 04, 2018 7.610 7.610 7.430 7.550 3,426 -0.07(-0.91%)
Jun 01, 2018 7.740 8.044 7.370 7.620 25,820 +0.24(+3.25%)
May 31, 2018 7.350 7.690 7.350 7.380 11,025 -0.27(-3.53%)
May 30, 2018 7.570 7.951 7.420 7.650 32,752 -0.11(-1.42%)
May 29, 2018 7.770 7.830 7.280 7.760 13,121 -0.04(-0.51%)
May 25, 2018 7.800 7.800 7.800 0 +0.27(+3.59%)
May 24, 2018 7.790 8.490 7.500 7.530 37,354 -0.21(-2.69%)
May 23, 2018 7.180 8.100 6.650 7.738 70,594 +0.70(+9.92%)
May 22, 2018 6.810 7.200 6.810 7.040 16,448 +0.23(+3.38%)
May 21, 2018 6.950 7.200 6.810 6.810 17,058 +0.07(+1.04%)
May 18, 2018 6.400 7.450 6.390 6.740 110,586 +0.34(+5.31%)
May 17, 2018 6.400 6.650 5.800 6.400 46,121 +0.00(+0.00%)
May 16, 2018 6.529 6.680 6.400 6.400 4,762 -0.01(-0.16%)
May 15, 2018 6.442 6.956 6.400 6.410 44,198 -0.00(-0.00%)
May 14, 2018 6.440 6.580 6.380 6.410 18,228 +0.03(+0.47%)
May 11, 2018 6.290 6.400 6.260 6.380 7,859 +0.03(+0.47%)
May 10, 2018 6.310 6.774 6.310 6.350 26,209 -0.01(-0.16%)
May 09, 2018 6.390 6.530 6.260 6.360 13,922 +0.10(+1.60%)
May 08, 2018 6.470 6.800 6.210 6.260 92,590 -0.14(-2.19%)
May 07, 2018 6.134 6.800 6.134 6.400 40,136 +0.20(+3.22%)
May 04, 2018 6.070 6.219 5.983 6.200 6,449 +0.15(+2.40%)
May 03, 2018 6.140 6.787 6.054 6.054 25,458 -0.24(-3.75%)
May 02, 2018 5.910 6.450 5.910 6.290 9,245 +0.37(+6.25%)
May 01, 2018 6.300 6.320 5.900 5.920 9,599 -0.25(-4.05%)
Apr 30, 2018 6.470 6.652 6.160 6.170 7,329 -0.17(-2.68%)
Apr 27, 2018 6.280 6.440 6.250 6.340 6,991 +0.21(+3.43%)
Apr 26, 2018 6.370 6.500 6.028 6.130 18,350 -0.32(-4.96%)
Apr 25, 2018 6.000 6.570 5.870 6.450 46,264 +0.57(+9.69%)
Apr 24, 2018 5.620 6.100 5.600 5.880 57,417 +0.30(+5.38%)
Apr 23, 2018 5.610 5.860 5.334 5.580 43,467 +0.22(+4.10%)
Apr 20, 2018 5.568 5.568 5.320 5.360 11,084 -0.14(-2.55%)
Apr 19, 2018 5.990 6.142 5.460 5.500 31,775 -0.45(-7.56%)
Apr 18, 2018 6.200 6.319 5.760 5.950 40,937 -0.31(-4.95%)
Apr 17, 2018 6.900 6.900 6.150 6.260 70,835 -0.16(-2.49%)
Apr 16, 2018 6.600 7.340 6.220 6.420 352,302 -0.17(-2.58%)
Apr 13, 2018 6.570 6.780 6.100 6.590 122,568 +0.01(+0.15%)
Apr 12, 2018 7.260 7.780 6.230 6.580 422,362 -0.22(-3.24%)
Apr 11, 2018 7.230 9.630 6.660 6.800 1,920,272 -0.65(-8.72%)
Apr 10, 2018 5.390 9.900 5.380 7.450 3,943,986 +2.33(+45.51%)
Apr 09, 2018 4.590 7.690 4.530 5.120 1,332,578 +0.68(+15.32%)
Apr 06, 2018 4.450 4.250 4.399 4.440 7,177 +0.19(+4.47%)
Apr 05, 2018 4.360 4.460 4.250 4.250 9,859 -0.15(-3.41%)
Apr 04, 2018 4.163 4.400 4.163 4.400 5,200 +0.08(+1.85%)
Apr 03, 2018 4.460 4.530 4.320 4.320 8,892 -0.14(-3.14%)
Apr 02, 2018 4.360 4.620 4.360 4.460 11,523 +0.04(+0.90%)
Mar 29, 2018 4.420 4.420 4.420 0 +0.04(+0.91%)
Mar 28, 2018 4.150 4.420 4.150 4.380 10,479 +0.19(+4.53%)
Mar 27, 2018 4.450 4.450 4.180 4.190 6,382 -0.19(-4.34%)
Mar 26, 2018 4.441 4.448 4.380 4.380 10,263 -0.12(-2.56%)
Mar 23, 2018 4.441 4.570 4.380 4.495 11,717 -0.02(-0.55%)
Mar 22, 2018 4.560 4.610 4.430 4.520 23,549 -0.17(-3.62%)
Mar 21, 2018 4.490 4.800 4.480 4.690 31,091 +0.26(+5.87%)
Mar 20, 2018 4.410 4.600 4.280 4.430 14,210 +0.00(+0.00%)
Mar 19, 2018 4.390 4.460 4.190 4.430 34,661 +0.04(+0.91%)
Mar 16, 2018 4.360 4.570 4.318 4.390 7,067 +0.05(+1.15%)
Mar 15, 2018 4.260 4.900 4.210 4.340 157,862 +0.07(+1.64%)
Mar 14, 2018 4.250 4.300 4.090 4.270 23,796 +0.19(+4.66%)
Mar 13, 2018 4.090 4.260 4.060 4.080 5,373 -0.07(-1.69%)
Mar 12, 2018 4.360 4.360 4.021 4.150 9,903 -0.26(-5.90%)
Mar 09, 2018 4.200 4.810 4.125 4.410 94,943 +0.22(+5.25%)
Mar 08, 2018 4.190 4.205 4.020 4.190 2,744 -0.02(-0.48%)
Mar 07, 2018 4.070 4.220 4.070 4.210 6,808 +0.08(+1.94%)
Mar 06, 2018 4.150 4.150 4.088 4.130 1,070 +0.02(+0.49%)
Mar 05, 2018 4.170 4.213 4.110 4.110 1,191 +0.06(+1.48%)
Mar 02, 2018 3.980 4.180 3.980 4.050 2,915 +0.07(+1.89%)
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.