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 (%)
Feb 28, 2014 7.974 7.974 7.267 7.270 8,038 -0.14(-1.89%)
Feb 27, 2014 7.500 7.500 7.240 7.410 3,547 +0.06(+0.82%)
Feb 26, 2014 7.300 7.900 7.290 7.350 4,335 -0.11(-1.47%)
Feb 25, 2014 7.410 7.980 7.410 7.460 10,053 -0.19(-2.48%)
Feb 24, 2014 7.266 8.300 7.266 7.650 34,598 +0.37(+5.08%)
Feb 21, 2014 7.400 7.600 7.270 7.280 9,764 -0.42(-5.45%)
Feb 20, 2014 7.740 7.740 7.260 7.700 1,681 +0.43(+5.91%)
Feb 19, 2014 7.600 7.650 7.260 7.270 9,161 -0.33(-4.34%)
Feb 18, 2014 7.550 7.800 7.424 7.600 4,732 -0.03(-0.39%)
Feb 14, 2014 7.680 7.630 7.630 7.630 19,500 -0.17(-2.18%)
Feb 13, 2014 8.200 8.380 7.750 7.800 14,242 -0.35(-4.29%)
Feb 12, 2014 7.110 8.430 6.910 8.150 78,325 +0.97(+13.51%)
Feb 11, 2014 7.010 7.410 7.010 7.180 14,637 -0.20(-2.71%)
Feb 10, 2014 7.380 7.479 6.500 7.380 31,447 +0.04(+0.54%)
Feb 07, 2014 7.890 7.960 7.141 7.340 8,214 -0.06(-0.81%)
Feb 06, 2014 7.060 7.880 6.940 7.400 26,668 +0.25(+3.50%)
Feb 05, 2014 8.290 8.290 7.050 7.150 40,596 -0.96(-11.84%)
Feb 04, 2014 9.970 9.970 8.010 8.110 55,623 -1.91(-19.02%)
Feb 03, 2014 10.01 10.28 9.825 10.02 7,303 -0.04(-0.45%)
Jan 31, 2014 10.25 10.60 9.770 10.06 14,995 -0.38(-3.64%)
Jan 30, 2014 10.20 10.97 10.15 10.44 16,570 +0.28(+2.80%)
Jan 29, 2014 10.70 10.97 9.700 10.16 30,208 -0.55(-5.18%)
Jan 28, 2014 9.707 11.25 9.700 10.71 30,141 +0.89(+9.06%)
Jan 27, 2014 10.55 11.38 9.820 9.820 53,383 -1.17(-10.65%)
Jan 24, 2014 9.740 13.70 9.540 10.99 300,680 +1.39(+14.48%)
Jan 23, 2014 9.850 11.20 9.515 9.600 150,378 -0.45(-4.48%)
Jan 22, 2014 10.40 11.20 9.550 10.05 123,224 -0.51(-4.83%)
Jan 21, 2014 10.60 13.48 10.00 10.56 352,597 -1.74(-14.15%)
Jan 17, 2014 7.130 12.30 12.30 12.30 1,423,100 +7.35(+148.48%)
Jan 16, 2014 5.000 5.070 4.270 4.950 16,400 -0.15(-2.94%)
Jan 15, 2014 5.370 5.370 4.360 5.100 42,059 -0.27(-5.03%)
Jan 14, 2014 5.500 6.000 5.350 5.370 75,088 +0.65(+13.77%)
Jan 13, 2014 3.720 5.400 3.514 4.720 101,251 +0.84(+21.65%)
Jan 10, 2014 3.382 3.990 3.230 3.880 20,337 +0.73(+23.18%)
Jan 08, 2014 3.130 3.150 3.150 3.150 16,800 -0.04(-1.26%)
Jan 07, 2014 3.361 3.361 3.002 3.190 7,309 +0.01(+0.31%)
Jan 06, 2014 3.120 3.250 3.120 3.180 1,700 +0.07(+2.25%)
Jan 03, 2014 3.050 3.110 3.040 3.110 4,682 +0.15(+5.07%)
Jan 02, 2014 2.980 3.020 2.890 2.960 4,865 +0.14(+4.96%)
Dec 31, 2013 3.070 2.820 2.820 2.820 3,500 -0.18(-6.00%)
Dec 30, 2013 3.110 3.400 3.000 3.000 3,956 -0.07(-2.28%)
Dec 27, 2013 2.760 3.210 2.751 3.070 36,424 +0.32(+11.63%)
Dec 26, 2013 2.750 2.750 2.750 2.750 276 -0.05(-1.78%)
Dec 23, 2013 2.900 2.800 2.800 2.800 1,300 -0.04(-1.41%)
Dec 20, 2013 2.950 2.950 2.800 2.840 5,497 -0.11(-3.73%)
Dec 19, 2013 2.900 2.950 2.900 2.950 2,403 -0.01(-0.34%)
Dec 18, 2013 2.940 3.030 2.940 2.960 954 -0.03(-1.00%)
Dec 17, 2013 3.230 3.360 2.660 2.990 32,056 -0.31(-9.39%)
Dec 16, 2013 3.140 3.300 2.950 3.300 14,340 +0.25(+8.20%)
Dec 13, 2013 3.001 3.290 2.990 3.050 7,995 -0.25(-7.58%)
Dec 12, 2013 2.990 3.300 2.990 3.300 7,884 +0.44(+15.38%)
Dec 11, 2013 3.000 3.350 2.800 2.860 17,037 -0.04(-1.38%)
Dec 10, 2013 2.460 3.340 2.450 2.900 51,543 +0.82(+39.62%)
Dec 09, 2013 2.077 2.077 2.077 2.077 169 -0.52(-20.12%)
Dec 05, 2013 2.600 2.600 2.600 2.600 0 +0.05(+1.96%)
Dec 04, 2013 2.550 2.550 2.550 2.550 0 -0.03(-1.28%)
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.