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, 2018 4.050 4.070 3.900 3.920 3,276 -0.21(-5.08%)
Feb 27, 2018 4.176 4.176 4.000 4.130 6,327 +0.05(+1.23%)
Feb 26, 2018 4.130 4.160 4.060 4.080 9,372 -0.05(-1.09%)
Feb 23, 2018 4.170 4.170 4.060 4.125 5,010 -0.01(-0.36%)
Feb 22, 2018 4.300 4.300 3.960 4.140 18,190 +0.00(+0.00%)
Feb 21, 2018 4.300 4.500 4.090 4.140 38,946 -0.16(-3.72%)
Feb 20, 2018 4.370 4.700 4.149 4.300 46,173 +0.01(+0.23%)
Feb 16, 2018 4.290 4.290 4.290 0 +0.35(+9.02%)
Feb 15, 2018 4.020 4.090 3.770 3.935 25,662 -0.11(-2.84%)
Feb 14, 2018 4.000 4.390 3.912 4.050 20,223 +0.05(+1.25%)
Feb 13, 2018 3.940 4.318 3.840 4.000 30,664 +0.14(+3.63%)
Feb 12, 2018 3.810 4.100 3.780 3.860 39,970 +0.16(+4.32%)
Feb 09, 2018 3.960 4.027 3.600 3.700 22,668 -0.28(-7.04%)
Feb 08, 2018 4.230 4.710 3.980 3.980 14,466 -0.24(-5.69%)
Feb 07, 2018 4.430 4.430 4.225 4.220 9,841 -0.11(-2.54%)
Feb 06, 2018 4.570 4.570 4.000 4.330 16,928 -0.07(-1.59%)
Feb 05, 2018 4.820 4.820 4.353 4.400 45,012 -0.42(-8.71%)
Feb 02, 2018 4.960 5.101 4.500 4.820 101,152 -0.17(-3.41%)
Feb 01, 2018 5.000 5.100 4.640 4.990 107,739 -0.36(-6.73%)
Jan 31, 2018 8.100 9.400 5.160 5.350 1,934,256 +0.67(+14.31%)
Jan 30, 2018 5.100 5.200 4.640 4.680 52,652 -0.54(-10.34%)
Jan 29, 2018 5.580 5.758 5.200 5.220 22,339 -0.36(-6.45%)
Jan 26, 2018 5.340 5.810 5.310 5.580 50,360 +0.31(+5.88%)
Jan 25, 2018 5.830 5.859 5.260 5.270 23,897 -0.43(-7.54%)
Jan 24, 2018 6.120 6.410 5.700 5.700 64,344 -0.53(-8.51%)
Jan 23, 2018 6.460 6.650 5.860 6.230 61,468 -0.17(-2.66%)
Jan 22, 2018 5.900 6.650 5.840 6.400 110,398 +0.50(+8.47%)
Jan 19, 2018 5.710 6.349 5.510 5.900 120,378 +0.16(+2.79%)
Jan 18, 2018 5.730 5.740 5.510 5.740 17,944 +0.05(+0.88%)
Jan 17, 2018 5.640 5.731 5.390 5.690 57,558 +0.33(+6.16%)
Jan 16, 2018 5.580 6.500 5.200 5.360 62,557 -0.32(-5.63%)
Jan 12, 2018 5.680 5.680 5.680 0 +0.40(+7.58%)
Jan 11, 2018 5.440 5.450 5.160 5.280 23,021 +0.03(+0.57%)
Jan 10, 2018 5.360 5.530 5.021 5.250 63,517 -0.13(-2.42%)
Jan 09, 2018 5.340 5.720 4.894 5.380 122,028 +0.04(+0.75%)
Jan 08, 2018 5.550 5.563 5.000 5.340 51,159 +0.07(+1.33%)
Jan 05, 2018 4.950 5.600 4.780 5.270 124,282 +0.28(+5.61%)
Jan 04, 2018 4.780 5.990 4.460 4.990 644,656 +0.40(+8.71%)
Jan 03, 2018 4.515 5.400 4.330 4.590 171,898 +0.13(+2.91%)
Jan 02, 2018 4.280 4.320 4.280 4.460 4,234 +0.18(+4.21%)
Dec 29, 2017 4.280 4.280 4.280 0 -0.33(-7.16%)
Dec 28, 2017 4.400 5.120 4.400 4.610 155,473 +0.23(+5.25%)
Dec 27, 2017 4.430 4.770 4.330 4.380 62,797 -0.05(-1.13%)
Dec 26, 2017 4.280 4.500 4.280 4.430 11,418 -0.02(-0.45%)
Dec 22, 2017 4.470 4.575 4.280 4.450 29,659 -0.11(-2.41%)
Dec 21, 2017 4.370 4.840 4.100 4.560 126,774 +0.16(+3.64%)
Dec 20, 2017 4.500 4.699 4.330 4.400 73,186 -0.39(-8.14%)
Dec 19, 2017 4.110 6.640 4.100 4.790 1,315,118 +0.68(+16.55%)
Dec 18, 2017 4.060 4.190 3.918 4.110 22,085 +0.13(+3.27%)
Dec 15, 2017 3.910 4.030 3.890 3.980 6,383 +0.07(+1.79%)
Dec 14, 2017 3.800 4.124 3.800 3.910 21,254 +0.00(+0.00%)
Dec 13, 2017 3.890 4.015 3.750 3.910 28,672 -0.01(-0.26%)
Dec 12, 2017 3.740 5.150 3.740 3.920 302,045 +0.19(+5.09%)
Dec 11, 2017 3.750 3.900 3.720 3.730 10,242 +0.01(+0.27%)
Dec 08, 2017 3.860 3.889 3.720 3.720 7,622 -0.12(-3.12%)
Dec 07, 2017 3.890 3.950 3.840 3.840 11,129 -0.03(-0.78%)
Dec 06, 2017 3.950 3.989 3.840 3.870 12,859 -0.00(-0.00%)
Dec 05, 2017 3.902 4.037 3.855 3.870 5,909 -0.04(-1.02%)
Dec 04, 2017 4.070 3.860 3.910 5,099 +0.05(+1.30%)
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.