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 (%)
Mar 31, 2015 2.841 3.000 2.841 3.000 4,031 +0.24(+8.70%)
Mar 27, 2015 2.760 2.760 2.760 2.760 60 -0.05(-1.78%)
Mar 26, 2015 2.770 2.830 2.770 2.810 714 -0.18(-6.02%)
Mar 25, 2015 2.990 2.990 2.990 2.990 100 -0.41(-12.06%)
Mar 23, 2015 3.090 3.400 3.400 3.400 900 +0.31(+10.03%)
Mar 20, 2015 3.170 3.400 3.090 3.090 4,141 -0.08(-2.52%)
Mar 19, 2015 3.090 3.170 3.080 3.170 1,830 +0.08(+2.59%)
Mar 18, 2015 2.810 3.100 2.790 3.090 10,000 +0.30(+10.75%)
Mar 17, 2015 2.650 2.800 2.610 2.790 11,312 +0.18(+6.90%)
Mar 16, 2015 2.450 2.610 2.450 2.610 1,368 +0.10(+3.98%)
Mar 13, 2015 2.550 2.566 2.500 2.510 2,155 -0.04(-1.57%)
Mar 12, 2015 2.600 2.600 2.550 2.550 740 -0.06(-2.30%)
Mar 11, 2015 2.700 2.788 2.400 2.610 6,368 -0.15(-5.43%)
Mar 10, 2015 2.780 2.780 2.700 2.760 6,826 -0.03(-1.08%)
Mar 09, 2015 3.000 3.000 2.670 2.790 2,767 -0.23(-7.62%)
Mar 06, 2015 3.250 3.250 3.000 3.020 756 -0.13(-4.13%)
Mar 05, 2015 3.001 3.150 3.000 3.150 2,555 +0.11(+3.62%)
Mar 04, 2015 3.050 3.050 3.000 3.040 2,421 +0.01(+0.33%)
Mar 03, 2015 3.030 3.040 3.020 3.030 2,995 -0.15(-4.72%)
Feb 27, 2015 3.310 3.180 3.180 3.180 112 -0.12(-3.64%)
Feb 26, 2015 3.120 3.400 3.120 3.300 4,162 -0.07(-2.07%)
Feb 25, 2015 3.370 3.370 2.970 3.370 13,983 -0.18(-5.07%)
Feb 24, 2015 3.540 3.550 3.540 3.550 5,053 +0.01(+0.31%)
Feb 23, 2015 3.370 3.650 3.360 3.539 3,599 +0.16(+4.70%)
Feb 20, 2015 3.510 3.550 3.350 3.380 16,470 -0.34(-9.14%)
Feb 19, 2015 4.010 4.050 3.720 3.720 10,244 -0.33(-8.15%)
Feb 18, 2015 4.170 4.170 4.050 4.050 299 +0.04(+0.99%)
Feb 17, 2015 4.010 4.010 4.010 4.010 110 -0.19(-4.52%)
Feb 13, 2015 4.050 4.200 4.200 4.200 2,800 +0.03(+0.72%)
Feb 12, 2015 4.210 4.340 4.110 4.170 3,718 -0.03(-0.71%)
Feb 11, 2015 4.200 4.200 4.200 4.200 159 -0.00(-0.01%)
Feb 10, 2015 4.100 4.369 4.100 4.200 2,221 +0.13(+3.21%)
Feb 09, 2015 4.100 4.150 4.000 4.070 2,378 -0.03(-0.73%)
Feb 06, 2015 4.190 4.300 4.100 4.100 18,561 -0.06(-1.44%)
Feb 05, 2015 4.170 4.250 4.150 4.160 6,136 -0.17(-4.01%)
Feb 04, 2015 4.190 4.700 4.150 4.334 4,666 +0.09(+2.22%)
Feb 03, 2015 4.210 4.510 3.750 4.240 17,727 +0.01(+0.24%)
Feb 02, 2015 5.000 5.000 4.210 4.230 13,327 -0.37(-8.04%)
Jan 30, 2015 4.400 5.250 4.070 4.600 30,779 +0.17(+3.74%)
Jan 29, 2015 4.550 4.550 4.330 4.434 10,216 +0.11(+2.50%)
Jan 28, 2015 4.400 4.600 4.150 4.326 8,240 -0.10(-2.35%)
Jan 27, 2015 4.860 4.930 4.200 4.430 38,300 -0.42(-8.66%)
Jan 26, 2015 3.360 5.500 3.150 4.850 193,823 +1.71(+54.46%)
Jan 23, 2015 3.050 3.220 3.000 3.140 5,100 -0.01(-0.32%)
Jan 22, 2015 3.160 3.240 3.150 3.150 8,680 -0.01(-0.32%)
Jan 21, 2015 3.440 3.488 3.050 3.160 18,904 -0.17(-5.11%)
Jan 20, 2015 3.770 3.980 3.330 3.330 11,609 -0.02(-0.60%)
Jan 16, 2015 4.000 4.165 3.119 3.350 66,895 -0.77(-18.69%)
Jan 15, 2015 3.410 5.900 3.410 4.120 402,342 +0.90(+27.95%)
Jan 14, 2015 2.650 3.900 2.650 3.220 41,218 +0.60(+22.90%)
Jan 12, 2015 2.580 2.620 2.620 2.620 1,200 +0.16(+6.40%)
Jan 08, 2015 2.460 2.462 2.462 2.462 500 -0.15(-5.65%)
Jan 07, 2015 2.420 2.610 2.420 2.610 1,734 +0.19(+7.85%)
Jan 06, 2015 2.420 2.420 2.420 2.420 200 +0.00(+0.00%)
Jan 05, 2015 2.580 2.610 2.400 2.420 3,550 -0.17(-6.56%)
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.