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 (%)
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%)
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%)
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.