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, 2015 4.580 4.860 4.340 4.620 6,139 +0.05(+1.09%)
Jun 29, 2015 4.620 4.750 4.270 4.570 7,450 -0.19(-3.99%)
Jun 26, 2015 4.710 4.760 4.620 4.760 907 -0.19(-3.84%)
Jun 25, 2015 4.840 5.220 4.620 4.950 14,133 -0.21(-4.07%)
Jun 24, 2015 4.840 5.160 4.610 5.160 9,771 +0.13(+2.58%)
Jun 23, 2015 4.880 5.060 4.676 5.030 10,499 +0.03(+0.60%)
Jun 22, 2015 5.490 5.490 5.000 5.000 3,636 -0.51(-9.26%)
Jun 19, 2015 5.810 6.040 5.508 5.510 6,953 -0.43(-7.24%)
Jun 18, 2015 6.400 6.400 5.890 5.940 14,505 -0.36(-5.71%)
Jun 17, 2015 5.300 6.600 4.810 6.300 44,293 +0.84(+15.38%)
Jun 16, 2015 5.420 5.790 5.290 5.460 19,408 +0.21(+4.00%)
Jun 15, 2015 4.654 5.750 4.620 5.250 47,461 +0.57(+12.18%)
Jun 12, 2015 4.300 5.060 4.200 4.680 34,209 +0.48(+11.43%)
Jun 11, 2015 4.190 4.380 4.120 4.200 4,377 +0.11(+2.69%)
Jun 10, 2015 4.150 4.150 4.090 4.090 374 +0.09(+2.25%)
Jun 09, 2015 3.950 4.160 3.828 4.000 6,906 -0.06(-1.48%)
Jun 08, 2015 3.951 4.098 3.890 4.060 5,422 +0.08(+2.01%)
Jun 05, 2015 4.000 4.020 3.980 3.980 4,578 -0.03(-0.75%)
Jun 04, 2015 4.050 4.050 4.010 4.010 3,843 -0.29(-6.74%)
Jun 03, 2015 4.300 4.300 4.300 4.300 203 +0.10(+2.38%)
Jun 01, 2015 4.500 4.200 4.200 4.200 12 -0.22(-4.98%)
May 29, 2015 3.910 4.700 3.660 4.420 35,488 +0.58(+15.10%)
May 28, 2015 3.850 3.850 3.811 3.840 1,425 -0.04(-1.03%)
May 27, 2015 3.920 3.990 3.700 3.880 14,439 -0.12(-3.00%)
May 26, 2015 3.700 4.100 3.550 4.000 8,334 +0.16(+4.17%)
May 22, 2015 3.770 3.840 3.840 3.840 18,300 +0.16(+4.35%)
May 21, 2015 3.620 3.680 3.500 3.680 6,728 -0.05(-1.34%)
May 20, 2015 4.080 4.080 3.250 3.730 29,707 -0.32(-7.90%)
May 19, 2015 4.380 4.380 4.000 4.050 8,030 -0.21(-4.93%)
May 18, 2015 4.600 4.950 4.260 4.260 9,007 -0.26(-5.75%)
May 15, 2015 4.520 4.520 4.520 4.520 100 +0.18(+4.15%)
May 13, 2015 4.250 4.340 4.340 4.340 92 +0.09(+2.12%)
May 12, 2015 4.157 4.270 4.080 4.250 10,604 +0.05(+1.19%)
May 11, 2015 3.980 4.200 3.980 4.200 556 +0.27(+6.87%)
May 08, 2015 4.351 4.400 3.860 3.930 4,414 -0.29(-6.87%)
May 07, 2015 4.290 4.400 4.130 4.220 7,438 +0.02(+0.48%)
May 06, 2015 4.520 4.520 4.090 4.200 14,544 -0.34(-7.49%)
May 05, 2015 4.750 4.750 4.530 4.540 3,513 -0.17(-3.61%)
May 04, 2015 4.970 4.970 4.560 4.710 1,783 -0.26(-5.23%)
May 01, 2015 4.610 4.970 4.610 4.970 309 +0.27(+5.74%)
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%)
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.