Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kingstone Cos Inc (NQ: KINS )

4.850 +0.050 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 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 (%)
Jun 30, 2023 1.220 1.280 1.170 1.170 12,843 -0.02(-1.27%)
Jun 29, 2023 1.220 1.220 1.185 1.185 1,594 +0.03(+2.16%)
Jun 28, 2023 1.240 1.267 1.130 1.160 16,449 -0.08(-6.45%)
Jun 27, 2023 1.240 1.270 1.238 1.240 2,710 +0.01(+0.81%)
Jun 26, 2023 1.130 1.230 1.130 1.230 7,387 +0.05(+4.24%)
Jun 23, 2023 1.340 1.370 1.170 1.180 27,941 -0.17(-12.37%)
Jun 22, 2023 1.279 1.380 1.279 1.347 13,003 -0.00(-0.25%)
Jun 21, 2023 1.330 1.370 1.330 1.350 5,851 +0.04(+3.05%)
Jun 20, 2023 1.350 1.380 1.285 1.310 4,984 +0.00(+0.00%)
Jun 16, 2023 1.250 1.380 1.250 1.310 37,991 +0.01(+0.77%)
Jun 15, 2023 1.300 1.330 1.230 1.300 7,088 +0.05(+4.00%)
Jun 14, 2023 1.330 1.330 1.220 1.250 2,376 +0.00(+0.00%)
Jun 13, 2023 1.260 1.310 1.215 1.250 7,950 -0.03(-2.34%)
Jun 12, 2023 1.270 1.290 1.190 1.280 5,612 +0.00(+0.00%)
Jun 09, 2023 1.280 1.297 1.280 1.280 1,614 -0.02(-1.54%)
Jun 08, 2023 1.304 1.304 1.270 1.300 2,881 -0.04(-2.99%)
Jun 07, 2023 1.340 1.340 1.325 1.340 1,717 -0.03(-2.19%)
Jun 06, 2023 1.400 1.430 1.350 1.370 30,320 -0.03(-2.14%)
Jun 05, 2023 1.410 1.410 1.350 1.400 7,850 +0.00(+0.00%)
Jun 02, 2023 1.390 1.460 1.350 1.400 28,041 +0.09(+6.87%)
Jun 01, 2023 1.360 1.450 1.310 1.310 29,149 +0.03(+2.34%)
May 31, 2023 1.290 1.290 1.260 1.280 1,758 +0.00(+0.00%)
May 30, 2023 1.280 1.330 1.280 1.280 5,755 +0.00(+0.35%)
May 26, 2023 1.310 1.330 1.270 1.276 1,428 -0.01(-1.12%)
May 25, 2023 1.330 1.330 1.270 1.290 31,123 -0.01(-0.77%)
May 24, 2023 1.540 1.540 1.270 1.300 26,683 -0.05(-3.70%)
May 23, 2023 1.360 1.360 1.220 1.350 31,616 -0.02(-1.46%)
May 22, 2023 1.430 1.430 1.310 1.370 7,091 -0.05(-3.52%)
May 19, 2023 1.460 1.480 1.350 1.420 11,622 -0.04(-2.74%)
May 18, 2023 1.480 1.490 1.380 1.460 73,936 -0.04(-2.67%)
May 17, 2023 1.290 1.540 1.290 1.500 76,470 +0.19(+14.50%)
May 16, 2023 1.250 1.370 1.220 1.310 53,616 +0.08(+6.50%)
May 15, 2023 1.090 1.244 1.090 1.230 11,715 +0.05(+4.24%)
May 12, 2023 1.500 1.540 1.160 1.180 28,490 -0.41(-25.79%)
May 11, 2023 1.490 1.615 1.490 1.590 39,343 +0.12(+8.16%)
May 10, 2023 1.420 1.470 1.420 1.470 5,185 -0.01(-0.68%)
May 09, 2023 1.472 1.490 1.416 1.480 18,579 +0.09(+6.47%)
May 08, 2023 1.390 1.400 1.360 1.390 10,790 -0.01(-0.71%)
May 05, 2023 1.400 1.490 1.380 1.400 23,379 -0.01(-0.71%)
May 04, 2023 1.340 1.450 1.336 1.410 7,894 +0.13(+10.16%)
May 03, 2023 1.310 1.360 1.280 1.280 7,107 -0.02(-1.54%)
May 02, 2023 1.280 1.310 1.280 1.300 14,802 +0.00(+0.00%)
May 01, 2023 1.310 1.310 1.280 1.300 8,988 +0.01(+0.39%)
Apr 28, 2023 1.290 1.300 1.280 1.295 19,044 +0.00(+0.39%)
Apr 27, 2023 1.280 1.310 1.270 1.290 8,935 +0.01(+0.78%)
Apr 26, 2023 1.260 1.280 1.251 1.280 3,191 +0.00(+0.00%)
Apr 25, 2023 1.240 1.290 1.240 1.280 1,554 -0.01(-0.78%)
Apr 24, 2023 1.240 1.299 1.210 1.290 1,804 +0.08(+6.61%)
Apr 21, 2023 1.174 1.290 1.174 1.210 2,958 -0.02(-1.63%)
Apr 20, 2023 1.200 1.250 1.200 1.230 2,296 +0.02(+1.65%)
Apr 19, 2023 1.180 1.210 1.180 1.210 2,043 -0.01(-0.82%)
Apr 18, 2023 1.190 1.220 1.190 1.220 1,133 +0.02(+1.57%)
Apr 17, 2023 1.200 1.216 1.200 1.201 1,226 -0.02(-1.55%)
Apr 14, 2023 1.190 1.220 1.190 1.220 1,670 -0.01(-0.81%)
Apr 13, 2023 1.250 1.270 1.190 1.230 5,238 -0.04(-3.15%)
Apr 12, 2023 1.290 1.290 1.200 1.270 6,368 -0.01(-0.78%)
Apr 11, 2023 1.190 1.280 1.130 1.280 15,223 +0.05(+4.07%)
Apr 10, 2023 1.300 1.300 1.120 1.230 9,827 -0.04(-3.15%)
Apr 06, 2023 1.290 1.290 1.200 1.270 11,290 -0.01(-0.78%)
Apr 05, 2023 1.250 1.290 1.170 1.280 18,985 +0.08(+6.67%)
Apr 04, 2023 1.200 1.250 1.200 1.200 16,211 -0.04(-3.23%)
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.