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

Kingstone Cos Inc (NQ: KINS )

4.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jul 30, 2021 7.193 7.279 7.154 7.279 5,153 -0.01(-0.13%)
Jul 29, 2021 7.087 7.586 7.087 7.289 19,443 -0.26(-3.44%)
Jul 28, 2021 7.298 7.577 7.250 7.548 9,463 +0.25(+3.42%)
Jul 27, 2021 7.298 7.298 7.289 7.298 3,682 -0.11(-1.52%)
Jul 26, 2021 7.250 7.586 7.241 7.411 13,691 +0.16(+2.21%)
Jul 23, 2021 7.087 7.250 6.915 7.250 7,121 +0.05(+0.67%)
Jul 22, 2021 7.250 7.361 7.202 7.202 1,986 -0.07(-0.92%)
Jul 21, 2021 7.442 7.442 7.269 7.269 30,424 -0.11(-1.43%)
Jul 20, 2021 7.154 7.682 7.154 7.375 19,089 -0.12(-1.54%)
Jul 19, 2021 7.358 7.490 7.183 7.490 5,161 +0.05(+0.64%)
Jul 16, 2021 7.183 7.471 7.154 7.442 10,109 +0.25(+3.47%)
Jul 15, 2021 7.341 7.341 7.154 7.193 3,969 -0.11(-1.45%)
Jul 14, 2021 7.361 7.542 7.202 7.298 22,098 +0.12(+1.61%)
Jul 12, 2021 7.183 7.183 7.183 288 +0.01(+0.13%)
Jul 09, 2021 7.202 7.221 7.173 7.173 1,839 +0.06(+0.81%)
Jul 08, 2021 7.125 7.221 7.106 7.116 17,126 -0.15(-2.11%)
Jul 07, 2021 7.399 7.399 7.269 7.269 8,761 -0.12(-1.69%)
Jul 06, 2021 7.394 7.476 7.394 7.394 8,495 -0.03(-0.39%)
Jul 02, 2021 7.481 7.482 7.423 7.423 4,078 -0.02(-0.26%)
Jul 01, 2021 7.454 7.510 7.317 7.442 28,049 -0.05(-0.64%)
Jun 30, 2021 7.673 7.682 7.490 7.490 119,307 -0.17(-2.16%)
Jun 29, 2021 7.682 7.712 7.596 7.655 7,129 -0.01(-0.10%)
Jun 28, 2021 7.634 7.740 7.599 7.663 15,209 +0.27(+3.64%)
Jun 25, 2021 7.730 7.799 7.385 7.394 48,376 -0.39(-5.06%)
Jun 24, 2021 7.807 7.807 7.778 7.788 12,289 +0.01(+0.12%)
Jun 23, 2021 7.625 7.804 7.625 7.778 84,543 -0.05(-0.61%)
Jun 22, 2021 7.855 7.865 7.750 7.826 8,188 -0.13(-1.69%)
Jun 21, 2021 7.970 7.970 7.807 7.961 7,486 +0.00(+0.00%)
Jun 18, 2021 7.855 7.961 7.769 7.961 21,226 +0.08(+0.97%)
Jun 17, 2021 7.798 7.951 7.798 7.884 6,062 +0.03(+0.37%)
Jun 16, 2021 7.855 7.874 7.846 7.855 6,291 -0.12(-1.56%)
Jun 15, 2021 8.057 8.057 7.836 7.980 7,272 -0.02(-0.24%)
Jun 14, 2021 7.942 8.038 7.934 7.999 13,541 +0.07(+0.85%)
Jun 11, 2021 7.932 8.018 7.800 7.932 21,741 +0.11(+1.35%)
Jun 10, 2021 7.778 7.932 7.778 7.826 9,150 -0.07(-0.85%)
Jun 09, 2021 7.682 7.894 7.682 7.894 6,615 +0.12(+1.48%)
Jun 08, 2021 7.726 8.019 7.726 7.778 21,955 +0.00(+0.00%)
Jun 07, 2021 7.682 7.793 7.567 7.778 9,499 +0.05(+0.62%)
Jun 04, 2021 7.634 7.730 7.625 7.730 36,317 +0.04(+0.50%)
Jun 03, 2021 7.692 7.788 7.682 7.692 2,970 -0.05(-0.62%)
Jun 02, 2021 7.788 7.788 7.664 7.740 2,558 +0.05(+0.62%)
Jun 01, 2021 7.692 7.730 7.500 7.692 7,800 -0.02(-0.25%)
May 28, 2021 7.692 7.730 7.654 7.711 4,850 +0.02(+0.25%)
May 27, 2021 7.663 7.807 7.644 7.692 9,940 -0.05(-0.62%)
May 26, 2021 7.740 7.788 7.740 7.740 9,110 -0.04(-0.53%)
May 25, 2021 7.730 7.826 7.683 7.781 11,682 +0.08(+1.03%)
May 24, 2021 7.769 7.912 7.702 7.702 4,199 +0.02(+0.25%)
May 21, 2021 7.566 7.711 7.566 7.683 18,055 +0.04(+0.50%)
May 20, 2021 7.874 7.874 7.599 7.644 2,442 -0.28(-3.50%)
May 19, 2021 7.922 7.931 7.836 7.922 4,982 -0.04(-0.48%)
May 18, 2021 7.654 7.966 7.654 7.960 10,357 +0.23(+2.97%)
May 17, 2021 7.845 7.845 7.606 7.730 1,542 -0.03(-0.39%)
May 14, 2021 7.424 7.893 7.424 7.760 10,158 +0.04(+0.51%)
May 13, 2021 7.683 7.788 7.558 7.721 19,628 -0.17(-2.18%)
May 12, 2021 8.017 8.160 7.893 7.893 5,274 -0.09(-1.14%)
May 11, 2021 7.958 8.103 7.947 7.984 5,506 -0.32(-3.85%)
May 10, 2021 7.960 8.304 7.931 8.304 8,698 +0.37(+4.70%)
May 07, 2021 8.027 8.218 7.931 7.931 7,394 -0.34(-4.16%)
May 06, 2021 8.132 8.342 8.008 8.275 10,560 +0.18(+2.24%)
May 05, 2021 7.998 8.094 7.998 8.094 10,104 +0.15(+1.93%)
May 04, 2021 7.788 8.026 7.788 7.941 5,311 +0.04(+0.48%)
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.