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, 2015 4.850 4.970 4.700 4.700 1,764 -0.27(-5.43%)
Apr 29, 2015 4.860 5.179 4.630 4.970 6,572 -0.02(-0.40%)
Apr 28, 2015 5.280 5.360 4.830 4.990 10,370 -0.47(-8.61%)
Apr 27, 2015 5.520 5.730 4.820 5.460 16,543 -0.03(-0.54%)
Apr 24, 2015 4.570 5.740 4.570 5.490 31,635 +0.86(+18.56%)
Apr 23, 2015 4.720 4.870 4.570 4.630 7,391 -0.15(-3.17%)
Apr 22, 2015 5.060 5.060 4.660 4.782 4,707 -0.29(-5.68%)
Apr 21, 2015 5.250 5.250 5.050 5.070 15,689 -0.13(-2.50%)
Apr 20, 2015 5.060 5.970 5.060 5.200 29,198 -0.35(-6.31%)
Apr 17, 2015 5.530 5.710 5.160 5.550 11,233 -0.34(-5.77%)
Apr 16, 2015 6.410 6.410 5.730 5.890 7,497 +0.02(+0.34%)
Apr 15, 2015 6.120 6.410 5.610 5.870 13,890 -0.39(-6.23%)
Apr 14, 2015 5.650 6.460 5.400 6.260 89,725 +0.60(+10.60%)
Apr 13, 2015 5.740 7.390 5.600 5.660 231,410 -0.03(-0.53%)
Apr 10, 2015 5.350 6.100 5.210 5.690 75,053 +0.32(+5.96%)
Apr 09, 2015 5.690 6.010 5.100 5.370 108,587 -0.82(-13.25%)
Apr 08, 2015 4.150 7.880 4.150 6.190 571,334 +3.07(+98.40%)
Apr 07, 2015 3.290 3.290 3.120 3.120 500 -0.01(-0.32%)
Apr 06, 2015 3.600 3.600 3.130 3.130 1,366 -0.17(-5.15%)
Apr 02, 2015 3.400 3.300 3.300 3.300 300 +0.18(+5.77%)
Apr 01, 2015 3.000 3.190 3.000 3.120 1,500 +0.12(+4.00%)
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%)
Jan 02, 2015 2.620 2.620 2.580 2.590 3,150 +0.13(+5.49%)
Dec 31, 2014 2.400 2.455 2.455 2.455 4,800 -0.16(-6.29%)
Dec 30, 2014 2.500 2.620 2.400 2.620 2,654 +0.02(+0.77%)
Dec 29, 2014 2.690 2.700 2.600 2.600 2,555 +0.02(+0.78%)
Dec 26, 2014 2.820 3.020 2.580 2.580 23,685 -0.23(-8.18%)
Dec 24, 2014 2.810 2.810 2.810 2.810 24,500 -0.38(-11.92%)
Dec 23, 2014 2.890 3.190 2.480 3.190 30,176 +0.26(+8.88%)
Dec 22, 2014 2.500 2.930 2.450 2.930 425 -0.01(-0.34%)
Dec 17, 2014 2.660 2.940 2.940 2.940 1 -0.06(-2.00%)
Dec 16, 2014 2.400 3.000 2.400 3.000 1,335 +0.30(+11.11%)
Dec 11, 2014 2.280 2.700 2.700 2.700 600 +0.06(+2.37%)
Dec 10, 2014 2.638 2.638 2.638 2.638 300 +0.17(+6.81%)
Dec 09, 2014 2.470 2.984 2.020 2.470 6,488 -0.43(-14.89%)
Dec 05, 2014 2.770 2.902 2.902 2.902 1,500 -0.10(-3.28%)
Dec 03, 2014 3.000 3.000 3.000 3.000 100 -0.08(-2.59%)
Dec 02, 2014 3.080 3.080 3.080 3.080 132 +0.36(+13.27%)
Dec 01, 2014 2.666 2.850 2.450 2.719 2,578 -0.13(-4.46%)
Nov 25, 2014 2.840 2.846 2.846 2.846 1,500 -0.02(-0.83%)
Nov 20, 2014 2.730 2.870 2.870 2.870 50 +0.07(+2.50%)
Nov 19, 2014 2.740 2.833 2.650 2.800 2,391 -0.05(-1.73%)
Nov 18, 2014 2.760 2.849 2.741 2.849 1,203 -0.05(-1.75%)
Nov 14, 2014 2.900 2.900 2.900 2.900 600 +0.05(+1.75%)
Nov 13, 2014 2.801 2.850 2.801 2.850 809 +0.10(+3.73%)
Nov 12, 2014 2.649 2.780 2.649 2.748 1,300 -0.14(-4.93%)
Nov 11, 2014 2.537 2.890 2.537 2.890 300 +0.09(+3.34%)
Nov 10, 2014 2.780 2.880 2.780 2.796 780 -0.09(-3.24%)
Nov 07, 2014 2.880 2.890 2.880 2.890 1,200 +0.00(+0.00%)
Nov 06, 2014 2.870 2.890 2.870 2.890 1,080 +0.04(+1.40%)
Nov 05, 2014 2.990 3.010 2.660 2.850 8,182 +0.01(+0.35%)
Nov 04, 2014 3.000 3.100 2.610 2.840 12,610 -0.12(-4.05%)
Nov 03, 2014 2.770 2.990 2.750 2.960 3,345 +0.17(+6.09%)
Oct 31, 2014 2.790 2.790 2.790 2.790 500 -0.18(-5.94%)
Oct 30, 2014 2.966 2.966 2.966 2.966 1,000 -0.01(-0.46%)
Oct 29, 2014 2.800 2.980 2.800 2.980 540 -0.00(-0.00%)
Oct 27, 2014 2.960 2.980 2.980 2.980 1,100 -0.01(-0.33%)
Oct 24, 2014 2.820 2.990 2.820 2.990 400 -0.06(-1.97%)
Oct 23, 2014 3.000 3.050 3.061 3.050 1,062 -0.01(-0.36%)
Oct 22, 2014 3.090 3.090 3.061 3.061 400 +0.22(+7.78%)
Oct 21, 2014 2.860 2.860 2.840 2.840 500 +0.02(+0.71%)
Oct 20, 2014 2.670 2.820 2.670 2.820 2,190 +0.15(+5.62%)
Oct 17, 2014 2.400 2.705 2.620 2.670 6,040 +0.05(+1.90%)
Oct 16, 2014 2.500 2.740 2.400 2.620 6,700 +0.09(+3.56%)
Oct 15, 2014 2.390 2.590 2.380 2.530 7,506 +0.11(+4.55%)
Oct 14, 2014 2.371 2.680 2.371 2.420 6,291 -0.14(-5.47%)
Oct 13, 2014 2.450 2.600 2.400 2.560 11,585 +0.11(+4.49%)
Oct 10, 2014 2.740 2.740 2.350 2.450 5,880 -0.40(-14.03%)
Oct 03, 2014 2.900 2.850 2.850 2.850 50 -0.10(-3.39%)
Oct 02, 2014 2.718 3.200 2.700 2.950 2,110 +0.00(+0.00%)
Oct 01, 2014 3.050 3.050 2.740 2.950 2,464 -0.10(-3.28%)
Sep 29, 2014 2.860 3.050 3.050 3.050 600 +0.00(+0.00%)
Sep 25, 2014 2.940 3.050 3.050 3.050 161 -0.11(-3.48%)
Sep 23, 2014 3.200 3.160 3.160 3.160 4,500 -0.18(-5.39%)
Sep 22, 2014 3.340 3.340 3.340 3.340 2,006 -0.15(-4.30%)
Sep 19, 2014 4.000 4.000 3.220 3.490 21,956 -0.51(-12.75%)
Sep 18, 2014 4.000 4.000 4.000 4.000 1,250 -0.15(-3.62%)
Sep 17, 2014 4.150 4.150 4.150 4.150 866 -0.01(-0.24%)
Sep 16, 2014 4.100 4.419 4.040 4.160 16,245 +0.01(+0.24%)
Sep 15, 2014 4.150 4.150 4.150 4.150 300 -0.04(-0.96%)
Sep 12, 2014 4.160 4.190 4.150 4.190 710 -0.22(-4.99%)
Sep 11, 2014 4.287 4.430 4.287 4.410 1,630 +0.18(+4.28%)
Sep 10, 2014 4.200 4.229 4.200 4.229 454 -0.17(-3.89%)
Sep 09, 2014 4.630 4.630 4.400 4.400 338 -0.03(-0.68%)
Sep 08, 2014 4.430 4.430 4.430 4.430 166 -0.06(-1.34%)
Sep 05, 2014 4.390 4.490 4.390 4.490 500 -0.01(-0.22%)
Sep 04, 2014 4.500 4.500 4.500 4.500 319 +0.00(+0.00%)
Sep 03, 2014 4.700 5.120 4.500 4.500 9,000 -0.50(-10.00%)
Sep 02, 2014 5.510 5.510 5.000 5.000 804 +0.09(+1.83%)
Aug 29, 2014 5.000 4.910 4.910 4.910 400 +0.07(+1.45%)
Aug 28, 2014 4.840 4.840 4.840 4.840 100 -0.08(-1.63%)
Aug 27, 2014 4.920 4.920 4.920 4.920 100 -0.07(-1.40%)
Aug 26, 2014 5.000 5.000 4.910 4.990 1,045 -0.01(-0.20%)
Aug 25, 2014 4.420 4.850 4.850 5.000 2,320 +0.15(+3.09%)
Aug 22, 2014 4.300 4.850 4.300 4.850 1,895 +0.25(+5.43%)
Aug 21, 2014 4.584 4.897 4.310 4.600 6,279 +0.27(+6.24%)
Aug 20, 2014 4.340 4.500 4.160 4.330 1,472 -0.09(-2.04%)
Aug 19, 2014 4.500 4.740 4.400 4.420 2,091 -0.04(-0.79%)
Aug 18, 2014 4.310 4.500 4.110 4.455 5,065 -0.03(-0.56%)
Aug 15, 2014 4.480 4.280 4.430 4.480 320 +0.20(+4.67%)
Aug 14, 2014 4.500 4.500 4.257 4.280 2,445 -0.72(-14.40%)
Aug 13, 2014 5.060 5.130 5.000 5.000 946 +0.05(+1.01%)
Aug 11, 2014 5.000 4.950 4.950 4.950 50 +0.20(+4.21%)
Aug 08, 2014 4.400 4.750 4.010 4.750 4,870 -0.06(-1.21%)
Aug 07, 2014 4.820 4.820 4.790 4.808 2,954 -0.14(-2.87%)
Aug 06, 2014 5.010 5.680 4.590 4.950 5,415 -0.11(-2.17%)
Aug 05, 2014 5.300 5.510 5.060 5.060 2,985 -0.26(-4.89%)
Aug 04, 2014 5.570 5.570 5.080 5.320 13,482 +0.12(+2.31%)
Aug 01, 2014 5.440 5.440 5.070 5.200 1,381 -0.34(-6.14%)
Jul 31, 2014 5.540 5.540 5.540 5.540 100 -0.07(-1.25%)
Jul 30, 2014 5.550 5.610 5.550 5.610 1,035 +0.17(+3.12%)
Jul 29, 2014 5.700 5.800 5.190 5.440 3,106 -0.18(-3.20%)
Jul 28, 2014 5.900 5.761 5.620 5.620 1,894 -0.14(-2.45%)
Jul 25, 2014 6.700 6.700 5.620 5.761 19,038 -0.22(-3.66%)
Jul 24, 2014 6.192 6.670 5.950 5.980 8,730 -0.17(-2.76%)
Jul 23, 2014 6.430 6.480 6.050 6.150 5,316 -0.40(-6.11%)
Jul 22, 2014 5.980 6.550 5.980 6.550 610 +0.31(+4.97%)
Jul 21, 2014 6.240 6.420 6.050 6.240 3,240 -0.17(-2.65%)
Jul 18, 2014 6.000 6.410 6.000 6.410 3,107 +0.10(+1.58%)
Jul 17, 2014 6.330 6.706 6.040 6.310 8,089 +0.02(+0.32%)
Jul 16, 2014 6.340 6.340 6.000 6.290 1,020 -0.09(-1.41%)
Jul 15, 2014 6.440 6.440 6.010 6.380 6,004 +0.43(+7.23%)
Jul 14, 2014 6.076 6.076 5.950 5.950 508 -0.10(-1.65%)
Jul 11, 2014 6.020 6.250 6.010 6.050 2,052 -0.11(-1.79%)
Jul 10, 2014 6.040 6.240 6.000 6.160 2,573 -0.09(-1.44%)
Jul 09, 2014 5.970 6.850 5.970 6.250 9,859 +0.34(+5.75%)
Jul 08, 2014 6.450 6.600 5.880 5.910 11,280 -0.55(-8.58%)
Jul 07, 2014 7.780 7.780 5.960 6.465 70,717 -0.79(-10.95%)
Jul 03, 2014 6.450 7.260 7.260 7.260 83,300 +0.89(+13.97%)
Jul 02, 2014 6.820 6.830 6.160 6.370 10,951 -0.19(-2.89%)
Jul 01, 2014 5.560 6.930 5.550 6.560 22,219 +0.72(+12.33%)
Jun 30, 2014 5.260 6.950 5.010 5.840 40,420 +0.58(+11.03%)
Jun 27, 2014 5.440 5.560 4.860 5.260 25,054 -0.24(-4.36%)
Jun 26, 2014 5.160 5.980 4.520 5.500 59,955 -0.90(-14.06%)
Jun 25, 2014 6.700 6.880 6.000 6.400 37,374 -0.39(-5.74%)
Jun 24, 2014 4.690 7.610 4.690 6.790 219,791 +2.10(+44.78%)
Jun 23, 2014 5.000 5.000 4.460 4.690 6,300 -0.15(-3.10%)
Jun 20, 2014 5.050 5.086 4.500 4.840 6,112 -0.33(-6.38%)
Jun 19, 2014 5.170 5.170 5.170 5.170 300 -0.04(-0.77%)
Jun 18, 2014 5.050 5.210 5.050 5.210 363 +0.01(+0.19%)
Jun 17, 2014 5.250 5.465 5.080 5.200 1,425 -0.05(-0.95%)
Jun 16, 2014 5.210 5.250 5.210 5.250 902 -0.06(-1.13%)
Jun 13, 2014 5.310 5.310 5.310 5.310 100 +0.00(+0.00%)
Jun 12, 2014 5.300 5.550 5.300 5.310 1,230 +0.01(+0.19%)
Jun 11, 2014 5.330 5.370 5.300 5.300 3,215 +0.00(+0.00%)
Jun 10, 2014 5.350 5.720 5.100 5.300 6,900 +0.13(+2.51%)
Jun 06, 2014 5.440 5.750 5.170 5.170 3,142 -0.42(-7.51%)
Jun 05, 2014 5.648 5.960 5.420 5.590 2,628 -0.06(-1.06%)
Jun 04, 2014 5.100 6.160 5.100 5.650 4,157 +0.30(+5.60%)
Jun 03, 2014 5.290 5.465 5.170 5.351 4,501 +0.19(+3.69%)
Jun 02, 2014 5.690 5.750 5.030 5.160 7,092 -0.24(-4.44%)
May 30, 2014 6.450 6.587 5.330 5.400 20,921 +0.60(+12.50%)
May 29, 2014 4.630 5.000 4.370 4.800 2,396 -0.15(-3.03%)
May 28, 2014 4.580 4.950 4.580 4.950 976 -0.11(-2.17%)
May 27, 2014 4.950 5.060 4.600 5.060 3,433 +0.30(+6.41%)
May 23, 2014 4.740 4.755 4.755 4.755 1,900 -0.17(-3.36%)
May 22, 2014 5.170 5.170 4.920 4.920 2,460 +0.24(+5.13%)
May 21, 2014 4.270 5.000 4.270 4.680 25,694 +0.41(+9.60%)
May 20, 2014 4.280 4.280 4.235 4.270 1,641 -0.04(-0.90%)
May 19, 2014 4.310 4.379 4.300 4.309 2,166 -0.05(-1.18%)
May 16, 2014 4.490 4.490 4.310 4.360 725 -0.14(-3.11%)
May 15, 2014 4.240 4.630 4.050 4.500 6,357 +0.25(+5.87%)
May 14, 2014 4.680 5.220 4.120 4.250 40,678 -0.17(-3.83%)
May 13, 2014 3.410 4.960 3.210 4.420 39,258 +1.01(+29.66%)
May 12, 2014 2.900 3.500 2.860 3.409 20,666 +0.75(+28.16%)
May 09, 2014 3.510 3.510 2.660 2.660 1,182 -1.04(-28.11%)
May 07, 2014 3.800 3.800 3.620 3.700 2,800 -0.17(-4.39%)
May 06, 2014 3.780 3.880 3.780 3.870 989 -0.02(-0.51%)
May 05, 2014 3.770 3.890 3.770 3.890 1,541 -0.00(-0.00%)
May 02, 2014 3.990 3.990 3.830 3.890 5,977 -0.02(-0.51%)
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.