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 (%)
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%)
May 01, 2014 3.910 3.910 3.910 3.910 1,073 -0.08(-2.00%)
Apr 30, 2014 3.920 4.000 3.910 3.990 1,846 -0.06(-1.48%)
Apr 29, 2014 4.149 4.149 4.050 4.050 1,791 -0.08(-1.94%)
Apr 28, 2014 3.930 4.200 3.930 4.130 1,305 +0.22(+5.63%)
Apr 25, 2014 3.990 4.054 3.910 3.910 2,502 -0.27(-6.46%)
Apr 24, 2014 4.180 4.180 4.180 4.180 479 +0.07(+1.70%)
Apr 23, 2014 3.990 4.150 3.990 4.110 6,302 +0.15(+3.66%)
Apr 22, 2014 4.010 4.080 3.810 3.965 14,548 -0.12(-2.82%)
Apr 21, 2014 4.660 4.660 4.000 4.080 1,964 -0.62(-13.17%)
Apr 17, 2014 4.700 4.699 4.699 4.699 1,100 +0.01(+0.19%)
Apr 16, 2014 4.550 4.690 4.450 4.690 1,833 +0.16(+3.53%)
Apr 15, 2014 4.740 4.740 4.262 4.530 7,017 -0.29(-6.02%)
Apr 14, 2014 5.540 5.540 4.750 4.820 9,067 -0.73(-13.15%)
Apr 11, 2014 6.410 6.410 5.480 5.550 15,603 -0.90(-13.95%)
Apr 10, 2014 6.400 6.450 6.400 6.450 406 -0.09(-1.38%)
Apr 09, 2014 6.560 6.560 6.540 6.540 1,156 +0.19(+2.99%)
Apr 08, 2014 6.360 6.360 6.330 6.350 1,521 +0.02(+0.32%)
Apr 07, 2014 6.460 6.780 6.310 6.330 13,570 -0.07(-1.09%)
Apr 04, 2014 6.340 6.480 6.320 6.400 9,905 +0.08(+1.26%)
Apr 03, 2014 6.350 6.350 6.310 6.320 1,800 -0.05(-0.76%)
Apr 02, 2014 6.369 6.369 6.369 6.369 110 -0.51(-7.43%)
Apr 01, 2014 6.828 6.880 6.828 6.880 824 -0.00(-0.00%)
Mar 31, 2014 6.640 6.893 6.600 6.880 2,258 -0.02(-0.28%)
Mar 28, 2014 6.611 6.899 6.610 6.899 1,041 +0.37(+5.59%)
Mar 27, 2014 6.150 6.750 6.150 6.534 8,781 +0.25(+4.05%)
Mar 26, 2014 6.279 6.279 6.279 6.279 230 +0.13(+2.10%)
Mar 25, 2014 6.560 6.620 6.150 6.150 2,152 -0.31(-4.80%)
Mar 24, 2014 6.470 6.500 6.047 6.460 7,581 +0.26(+4.19%)
Mar 21, 2014 6.200 6.240 6.160 6.200 2,000 +0.11(+1.81%)
Mar 20, 2014 6.250 6.250 6.120 6.090 3,257 -0.14(-2.25%)
Mar 19, 2014 6.365 6.380 6.152 6.230 4,769 +0.04(+0.65%)
Mar 18, 2014 6.210 6.232 6.010 6.190 5,624 -0.02(-0.32%)
Mar 17, 2014 6.370 6.370 6.010 6.210 5,576 -0.22(-3.42%)
Mar 14, 2014 7.239 7.239 6.037 6.430 11,684 -0.69(-9.69%)
Mar 13, 2014 7.300 7.300 6.860 7.120 2,405 +0.10(+1.42%)
Mar 12, 2014 7.040 7.050 7.020 7.020 1,750 -0.28(-3.84%)
Mar 11, 2014 7.940 7.940 7.030 7.300 7,291 -0.34(-4.43%)
Mar 10, 2014 8.030 8.090 7.260 7.638 8,891 -0.38(-4.76%)
Mar 07, 2014 8.000 8.480 8.000 8.020 28,429 +0.22(+2.81%)
Mar 06, 2014 7.060 8.120 7.060 7.801 18,909 +0.79(+11.28%)
Mar 05, 2014 6.920 7.190 6.850 7.010 10,976 -0.04(-0.57%)
Mar 04, 2014 7.000 7.050 6.510 7.050 7,251 +0.04(+0.57%)
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.