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 (%)
Apr 30, 2013 0.9905 1.990 0.9905 1.950 0 -0.28(-12.56%)
Apr 25, 2013 2.380 2.230 2.230 2.230 300 -0.00(-0.00%)
Apr 23, 2013 2.230 2.230 2.230 2.230 0 +0.04(+1.83%)
Apr 22, 2013 2.150 2.190 2.150 2.190 205 +0.21(+10.61%)
Apr 18, 2013 1.980 1.980 1.980 1.980 0 -0.20(-9.17%)
Apr 17, 2013 2.750 2.750 2.140 2.180 3,939 -0.78(-26.35%)
Apr 12, 2013 2.960 2.960 2.960 2.960 200 -0.02(-0.67%)
Apr 11, 2013 2.990 3.010 2.980 2.980 1,335 +0.26(+9.72%)
Apr 09, 2013 2.720 2.716 2.716 2.716 100 +0.00(+0.15%)
Apr 08, 2013 3.090 3.090 2.712 2.712 300 -0.01(-0.29%)
Apr 03, 2013 2.720 2.720 2.720 2.720 500 -0.20(-6.79%)
Apr 02, 2013 2.918 2.918 2.918 2.918 190 -0.16(-5.26%)
Mar 25, 2013 3.080 3.080 3.080 3.080 200 +0.20(+6.94%)
Mar 22, 2013 2.870 2.880 2.870 2.880 375 -0.12(-4.00%)
Mar 21, 2013 3.210 3.210 2.700 3.000 1,340 -0.50(-14.29%)
Mar 12, 2013 3.470 3.500 3.500 3.500 500 +0.27(+8.36%)
Feb 28, 2013 3.370 3.230 3.230 3.230 600 +0.03(+0.94%)
Feb 27, 2013 3.870 3.870 3.200 3.200 1,600 -0.21(-6.16%)
Feb 22, 2013 3.940 3.410 3.410 3.410 1,700 -0.48(-12.34%)
Feb 21, 2013 3.380 3.890 3.290 3.890 400 +0.39(+11.14%)
Feb 19, 2013 3.270 3.500 3.500 3.500 1,500 -0.48(-12.06%)
Feb 13, 2013 4.180 3.980 3.980 3.980 1,900 -0.03(-0.75%)
Feb 12, 2013 3.750 4.410 3.750 4.010 3,427 -0.15(-3.61%)
Feb 11, 2013 4.050 4.170 4.050 4.160 1,287 +0.16(+4.00%)
Feb 05, 2013 4.150 4.000 4.000 4.000 1,500 +0.14(+3.63%)
Feb 01, 2013 4.010 3.860 3.860 3.860 1,300 +0.21(+5.75%)
Jan 31, 2013 3.160 3.660 3.160 3.650 3,339 +0.45(+14.06%)
Jan 30, 2013 3.180 3.200 3.180 3.200 200 +0.02(+0.76%)
Jan 29, 2013 3.176 3.176 3.176 3.176 200 -0.18(-5.48%)
Jan 25, 2013 3.300 3.360 3.360 3.360 7,800 +0.16(+5.00%)
Jan 24, 2013 3.170 3.270 3.170 3.200 3,600 +0.04(+1.27%)
Jan 23, 2013 3.150 3.160 3.150 3.160 362 -0.03(-0.94%)
Jan 22, 2013 3.190 3.190 3.190 3.190 400 +0.04(+1.27%)
Jan 18, 2013 3.350 3.350 2.860 3.150 9,760 -0.16(-4.83%)
Jan 17, 2013 2.900 3.360 2.900 3.310 2,200 +0.26(+8.52%)
Jan 15, 2013 3.370 3.050 3.050 3.050 3,100 -0.07(-2.24%)
Jan 12, 2013 3.120 3.120 3.120 0 +0.00(+0.00%)
Jan 11, 2013 3.100 3.580 3.070 3.120 6,857 +0.12(+4.00%)
Jan 10, 2013 2.940 3.014 2.610 3.000 1,380 -0.06(-1.96%)
Jan 09, 2013 3.070 3.070 3.060 3.060 200 -0.05(-1.61%)
Jan 08, 2013 3.110 3.110 3.110 3.110 300 -0.07(-2.20%)
Jan 07, 2013 2.250 3.180 2.250 3.180 1,001 +0.52(+19.55%)
Jan 04, 2013 2.560 2.660 2.560 2.660 800 -0.11(-3.97%)
Jan 03, 2013 2.770 2.770 2.770 2.770 500 -0.20(-6.79%)
Jan 02, 2013 2.970 2.972 2.960 2.972 700 -0.08(-2.56%)
Dec 31, 2012 3.070 3.070 3.050 3.050 600 -0.02(-0.72%)
Dec 28, 2012 3.100 3.100 3.071 3.072 883 +0.02(+0.73%)
Dec 26, 2012 3.050 3.050 3.050 3.050 0 -0.05(-1.61%)
Dec 21, 2012 2.700 3.100 3.100 3.100 3,200 +0.40(+14.81%)
Dec 20, 2012 2.890 2.890 2.670 2.700 1,531 -0.19(-6.57%)
Dec 19, 2012 2.890 2.890 2.890 2.890 1,888 -0.00(-0.00%)
Dec 18, 2012 2.940 2.940 2.890 2.890 3,534 -0.05(-1.61%)
Dec 17, 2012 2.850 2.937 2.720 2.937 7,550 +0.09(+3.15%)
Dec 14, 2012 3.190 3.190 2.800 2.848 7,820 -0.26(-8.44%)
Dec 13, 2012 3.560 3.560 3.110 3.110 1,519 -0.69(-18.16%)
Dec 12, 2012 3.680 4.000 3.680 3.800 2,153 +0.07(+1.88%)
Dec 11, 2012 3.930 5.050 3.380 3.730 38,291 +0.03(+0.81%)
Dec 10, 2012 3.700 3.700 3.597 3.700 8,715 +0.30(+8.83%)
Dec 07, 2012 2.942 3.410 2.942 3.400 6,009 +0.65(+23.63%)
Dec 06, 2012 2.660 2.900 2.370 2.750 11,164 +0.53(+23.87%)
Dec 05, 2012 2.380 2.500 2.220 2.220 2,770 +0.02(+0.90%)
Dec 04, 2012 2.500 2.500 2.200 2.200 210 -0.51(-18.81%)
Nov 30, 2012 2.710 2.710 2.310 2.710 640 +0.31(+12.91%)
Nov 29, 2012 2.340 2.790 2.030 2.400 19,050 -0.32(-11.76%)
Nov 28, 2012 2.790 2.850 2.040 2.720 1,370 +0.40(+17.21%)
Nov 27, 2012 1.850 2.500 1.850 2.321 12,843 +0.67(+40.65%)
Nov 26, 2012 1.600 1.650 1.600 1.650 5,448 +0.05(+3.12%)
Nov 21, 2012 1.570 1.600 1.600 1.600 1,900 -0.28(-14.72%)
Nov 19, 2012 2.030 1.876 1.876 1.876 5,000 -0.28(-12.80%)
Nov 16, 2012 2.100 2.151 2.100 2.151 618 -0.02(-0.85%)
Nov 09, 2012 2.110 2.170 2.170 2.170 3,400 -0.30(-12.23%)
Nov 08, 2012 2.510 2.798 2.110 2.473 2,611 -0.47(-15.90%)
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.