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 (%)
Sep 30, 2015 3.720 3.720 3.720 3.720 5 -0.13(-3.38%)
Sep 29, 2015 3.930 3.990 3.700 3.850 3,205 -0.08(-2.04%)
Sep 28, 2015 3.930 3.930 3.930 3.930 226 -0.01(-0.25%)
Sep 25, 2015 3.940 3.940 3.940 3.940 285 +0.00(+0.00%)
Sep 23, 2015 4.010 3.940 3.940 3.940 52 -0.06(-1.50%)
Sep 22, 2015 4.000 4.000 4.000 4.000 590 -0.13(-3.15%)
Sep 21, 2015 4.150 4.150 4.130 4.130 296 +0.13(+3.25%)
Sep 18, 2015 4.160 4.160 3.990 4.000 2,542 -0.09(-2.20%)
Sep 17, 2015 4.010 4.160 3.980 4.090 2,222 +0.00(+0.00%)
Sep 16, 2015 4.070 4.120 3.960 4.090 2,208 -0.10(-2.39%)
Sep 15, 2015 4.180 4.190 4.160 4.190 2,434 +0.04(+0.96%)
Sep 14, 2015 4.050 4.150 3.950 4.150 2,725 +0.12(+2.98%)
Sep 11, 2015 4.080 4.080 4.000 4.030 4,845 +0.03(+0.75%)
Sep 10, 2015 3.960 4.190 3.960 4.000 1,891 -0.08(-1.96%)
Sep 09, 2015 4.080 4.080 4.080 4.080 806 -0.02(-0.49%)
Sep 08, 2015 4.200 4.200 3.850 4.100 2,425 -0.02(-0.49%)
Sep 04, 2015 3.800 4.120 4.120 4.120 13,200 +0.40(+10.75%)
Sep 03, 2015 3.650 3.982 3.530 3.720 11,316 +0.18(+5.08%)
Sep 01, 2015 4.190 3.540 3.540 3.540 3,500 -0.38(-9.69%)
Aug 28, 2015 3.740 3.920 3.920 3.920 71 +0.10(+2.62%)
Aug 27, 2015 3.882 3.900 3.750 3.820 1,248 -0.23(-5.68%)
Aug 25, 2015 3.950 4.050 4.050 4.050 105 +0.00(+0.00%)
Aug 24, 2015 3.920 4.050 3.600 4.050 19,571 -0.01(-0.25%)
Aug 21, 2015 4.100 4.446 3.400 4.060 23,213 -0.08(-1.93%)
Aug 20, 2015 4.140 4.300 4.140 4.140 3,734 +0.00(+0.00%)
Aug 19, 2015 4.290 4.300 4.130 4.140 1,342 -0.08(-1.90%)
Aug 18, 2015 4.480 4.590 4.120 4.220 7,620 -0.08(-1.80%)
Aug 17, 2015 4.180 4.304 4.061 4.298 6,146 +0.23(+5.59%)
Aug 14, 2015 4.230 4.315 4.070 4.070 15,058 -0.17(-4.01%)
Aug 13, 2015 4.330 4.350 4.000 4.240 42,927 +0.30(+7.61%)
Aug 12, 2015 4.280 4.540 3.880 3.940 14,403 -0.46(-10.45%)
Aug 11, 2015 4.580 4.590 4.210 4.400 11,770 -0.28(-5.93%)
Aug 10, 2015 4.730 4.900 4.590 4.677 4,522 -0.04(-0.91%)
Aug 07, 2015 4.760 4.763 4.720 4.720 2,581 +0.00(+0.00%)
Aug 06, 2015 4.583 4.950 4.583 4.720 52,629 +0.06(+1.29%)
Aug 05, 2015 4.710 5.150 4.600 4.660 23,468 +0.01(+0.21%)
Aug 04, 2015 5.170 5.170 4.650 4.650 5,403 -0.35(-7.00%)
Aug 03, 2015 5.330 5.380 5.000 5.000 17,632 -0.62(-11.03%)
Jul 31, 2015 5.560 5.860 5.560 5.620 1,718 -0.23(-3.93%)
Jul 30, 2015 6.120 6.120 5.380 5.850 8,211 +0.38(+6.95%)
Jul 29, 2015 5.570 5.580 5.408 5.470 2,833 +0.14(+2.63%)
Jul 28, 2015 5.630 5.730 5.310 5.330 4,711 -0.01(-0.19%)
Jul 27, 2015 5.560 5.560 5.250 5.340 9,715 -0.37(-6.48%)
Jul 24, 2015 5.710 5.830 5.710 5.710 4,273 -0.14(-2.39%)
Jul 23, 2015 5.830 6.200 5.800 5.850 10,146 -0.01(-0.17%)
Jul 22, 2015 6.020 6.140 5.760 5.860 25,723 -0.18(-2.98%)
Jul 21, 2015 5.530 6.610 5.530 6.040 104,176 +0.39(+6.90%)
Jul 20, 2015 5.940 5.940 5.400 5.650 24,031 -0.12(-2.08%)
Jul 17, 2015 5.610 5.790 5.320 5.770 42,880 +0.16(+2.85%)
Jul 16, 2015 5.090 5.670 5.080 5.610 23,538 +0.76(+15.67%)
Jul 15, 2015 4.800 4.920 4.680 4.850 17,855 +0.03(+0.66%)
Jul 14, 2015 4.910 5.030 4.750 4.818 18,491 -0.22(-4.40%)
Jul 13, 2015 5.370 5.640 5.010 5.040 156,269 -0.76(-13.10%)
Jul 10, 2015 7.120 7.697 5.490 5.800 2,797,204 +1.28(+28.35%)
Jul 09, 2015 3.790 4.872 3.461 4.519 134,966 +1.13(+33.30%)
Jul 08, 2015 3.540 3.690 3.350 3.390 17,014 -0.39(-10.32%)
Jul 07, 2015 4.700 4.700 3.500 3.780 16,192 -0.48(-11.27%)
Jul 06, 2015 4.368 4.790 4.260 4.260 11,018 -0.37(-7.99%)
Jul 02, 2015 4.900 4.630 4.630 4.630 6,400 +0.13(+2.89%)
Jul 01, 2015 4.490 4.730 4.370 4.500 9,102 -0.12(-2.60%)
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%)
Apr 01, 2015 3.000 3.190 3.000 3.120 1,500 +0.12(+4.00%)
Mar 31, 2015 2.841 3.000 2.841 3.000 4,031 +0.24(+8.70%)
Mar 27, 2015 2.760 2.760 2.760 2.760 60 -0.05(-1.78%)
Mar 26, 2015 2.770 2.830 2.770 2.810 714 -0.18(-6.02%)
Mar 25, 2015 2.990 2.990 2.990 2.990 100 -0.41(-12.06%)
Mar 23, 2015 3.090 3.400 3.400 3.400 900 +0.31(+10.03%)
Mar 20, 2015 3.170 3.400 3.090 3.090 4,141 -0.08(-2.52%)
Mar 19, 2015 3.090 3.170 3.080 3.170 1,830 +0.08(+2.59%)
Mar 18, 2015 2.810 3.100 2.790 3.090 10,000 +0.30(+10.75%)
Mar 17, 2015 2.650 2.800 2.610 2.790 11,312 +0.18(+6.90%)
Mar 16, 2015 2.450 2.610 2.450 2.610 1,368 +0.10(+3.98%)
Mar 13, 2015 2.550 2.566 2.500 2.510 2,155 -0.04(-1.57%)
Mar 12, 2015 2.600 2.600 2.550 2.550 740 -0.06(-2.30%)
Mar 11, 2015 2.700 2.788 2.400 2.610 6,368 -0.15(-5.43%)
Mar 10, 2015 2.780 2.780 2.700 2.760 6,826 -0.03(-1.08%)
Mar 09, 2015 3.000 3.000 2.670 2.790 2,767 -0.23(-7.62%)
Mar 06, 2015 3.250 3.250 3.000 3.020 756 -0.13(-4.13%)
Mar 05, 2015 3.001 3.150 3.000 3.150 2,555 +0.11(+3.62%)
Mar 04, 2015 3.050 3.050 3.000 3.040 2,421 +0.01(+0.33%)
Mar 03, 2015 3.030 3.040 3.020 3.030 2,995 -0.15(-4.72%)
Feb 27, 2015 3.310 3.180 3.180 3.180 112 -0.12(-3.64%)
Feb 26, 2015 3.120 3.400 3.120 3.300 4,162 -0.07(-2.07%)
Feb 25, 2015 3.370 3.370 2.970 3.370 13,983 -0.18(-5.07%)
Feb 24, 2015 3.540 3.550 3.540 3.550 5,053 +0.01(+0.31%)
Feb 23, 2015 3.370 3.650 3.360 3.539 3,599 +0.16(+4.70%)
Feb 20, 2015 3.510 3.550 3.350 3.380 16,470 -0.34(-9.14%)
Feb 19, 2015 4.010 4.050 3.720 3.720 10,244 -0.33(-8.15%)
Feb 18, 2015 4.170 4.170 4.050 4.050 299 +0.04(+0.99%)
Feb 17, 2015 4.010 4.010 4.010 4.010 110 -0.19(-4.52%)
Feb 13, 2015 4.050 4.200 4.200 4.200 2,800 +0.03(+0.72%)
Feb 12, 2015 4.210 4.340 4.110 4.170 3,718 -0.03(-0.71%)
Feb 11, 2015 4.200 4.200 4.200 4.200 159 -0.00(-0.01%)
Feb 10, 2015 4.100 4.369 4.100 4.200 2,221 +0.13(+3.21%)
Feb 09, 2015 4.100 4.150 4.000 4.070 2,378 -0.03(-0.73%)
Feb 06, 2015 4.190 4.300 4.100 4.100 18,561 -0.06(-1.44%)
Feb 05, 2015 4.170 4.250 4.150 4.160 6,136 -0.17(-4.01%)
Feb 04, 2015 4.190 4.700 4.150 4.334 4,666 +0.09(+2.22%)
Feb 03, 2015 4.210 4.510 3.750 4.240 17,727 +0.01(+0.24%)
Feb 02, 2015 5.000 5.000 4.210 4.230 13,327 -0.37(-8.04%)
Jan 30, 2015 4.400 5.250 4.070 4.600 30,779 +0.17(+3.74%)
Jan 29, 2015 4.550 4.550 4.330 4.434 10,216 +0.11(+2.50%)
Jan 28, 2015 4.400 4.600 4.150 4.326 8,240 -0.10(-2.35%)
Jan 27, 2015 4.860 4.930 4.200 4.430 38,300 -0.42(-8.66%)
Jan 26, 2015 3.360 5.500 3.150 4.850 193,823 +1.71(+54.46%)
Jan 23, 2015 3.050 3.220 3.000 3.140 5,100 -0.01(-0.32%)
Jan 22, 2015 3.160 3.240 3.150 3.150 8,680 -0.01(-0.32%)
Jan 21, 2015 3.440 3.488 3.050 3.160 18,904 -0.17(-5.11%)
Jan 20, 2015 3.770 3.980 3.330 3.330 11,609 -0.02(-0.60%)
Jan 16, 2015 4.000 4.165 3.119 3.350 66,895 -0.77(-18.69%)
Jan 15, 2015 3.410 5.900 3.410 4.120 402,342 +0.90(+27.95%)
Jan 14, 2015 2.650 3.900 2.650 3.220 41,218 +0.60(+22.90%)
Jan 12, 2015 2.580 2.620 2.620 2.620 1,200 +0.16(+6.40%)
Jan 08, 2015 2.460 2.462 2.462 2.462 500 -0.15(-5.65%)
Jan 07, 2015 2.420 2.610 2.420 2.610 1,734 +0.19(+7.85%)
Jan 06, 2015 2.420 2.420 2.420 2.420 200 +0.00(+0.00%)
Jan 05, 2015 2.580 2.610 2.400 2.420 3,550 -0.17(-6.56%)
Jan 02, 2015 2.620 2.620 2.580 2.590 3,150 +0.13(+5.49%)
Dec 31, 2014 2.400 2.455 2.455 2.455 4,800 -0.16(-6.29%)
Dec 30, 2014 2.500 2.620 2.400 2.620 2,654 +0.02(+0.77%)
Dec 29, 2014 2.690 2.700 2.600 2.600 2,555 +0.02(+0.78%)
Dec 26, 2014 2.820 3.020 2.580 2.580 23,685 -0.23(-8.18%)
Dec 24, 2014 2.810 2.810 2.810 2.810 24,500 -0.38(-11.92%)
Dec 23, 2014 2.890 3.190 2.480 3.190 30,176 +0.26(+8.88%)
Dec 22, 2014 2.500 2.930 2.450 2.930 425 -0.01(-0.34%)
Dec 17, 2014 2.660 2.940 2.940 2.940 1 -0.06(-2.00%)
Dec 16, 2014 2.400 3.000 2.400 3.000 1,335 +0.30(+11.11%)
Dec 11, 2014 2.280 2.700 2.700 2.700 600 +0.06(+2.37%)
Dec 10, 2014 2.638 2.638 2.638 2.638 300 +0.17(+6.81%)
Dec 09, 2014 2.470 2.984 2.020 2.470 6,488 -0.43(-14.89%)
Dec 05, 2014 2.770 2.902 2.902 2.902 1,500 -0.10(-3.28%)
Dec 03, 2014 3.000 3.000 3.000 3.000 100 -0.08(-2.59%)
Dec 02, 2014 3.080 3.080 3.080 3.080 132 +0.36(+13.27%)
Dec 01, 2014 2.666 2.850 2.450 2.719 2,578 -0.13(-4.46%)
Nov 25, 2014 2.840 2.846 2.846 2.846 1,500 -0.02(-0.83%)
Nov 20, 2014 2.730 2.870 2.870 2.870 50 +0.07(+2.50%)
Nov 19, 2014 2.740 2.833 2.650 2.800 2,391 -0.05(-1.73%)
Nov 18, 2014 2.760 2.849 2.741 2.849 1,203 -0.05(-1.75%)
Nov 14, 2014 2.900 2.900 2.900 2.900 600 +0.05(+1.75%)
Nov 13, 2014 2.801 2.850 2.801 2.850 809 +0.10(+3.73%)
Nov 12, 2014 2.649 2.780 2.649 2.748 1,300 -0.14(-4.93%)
Nov 11, 2014 2.537 2.890 2.537 2.890 300 +0.09(+3.34%)
Nov 10, 2014 2.780 2.880 2.780 2.796 780 -0.09(-3.24%)
Nov 07, 2014 2.880 2.890 2.880 2.890 1,200 +0.00(+0.00%)
Nov 06, 2014 2.870 2.890 2.870 2.890 1,080 +0.04(+1.40%)
Nov 05, 2014 2.990 3.010 2.660 2.850 8,182 +0.01(+0.35%)
Nov 04, 2014 3.000 3.100 2.610 2.840 12,610 -0.12(-4.05%)
Nov 03, 2014 2.770 2.990 2.750 2.960 3,345 +0.17(+6.09%)
Oct 31, 2014 2.790 2.790 2.790 2.790 500 -0.18(-5.94%)
Oct 30, 2014 2.966 2.966 2.966 2.966 1,000 -0.01(-0.46%)
Oct 29, 2014 2.800 2.980 2.800 2.980 540 -0.00(-0.00%)
Oct 27, 2014 2.960 2.980 2.980 2.980 1,100 -0.01(-0.33%)
Oct 24, 2014 2.820 2.990 2.820 2.990 400 -0.06(-1.97%)
Oct 23, 2014 3.000 3.050 3.061 3.050 1,062 -0.01(-0.36%)
Oct 22, 2014 3.090 3.090 3.061 3.061 400 +0.22(+7.78%)
Oct 21, 2014 2.860 2.860 2.840 2.840 500 +0.02(+0.71%)
Oct 20, 2014 2.670 2.820 2.670 2.820 2,190 +0.15(+5.62%)
Oct 17, 2014 2.400 2.705 2.620 2.670 6,040 +0.05(+1.90%)
Oct 16, 2014 2.500 2.740 2.400 2.620 6,700 +0.09(+3.56%)
Oct 15, 2014 2.390 2.590 2.380 2.530 7,506 +0.11(+4.55%)
Oct 14, 2014 2.371 2.680 2.371 2.420 6,291 -0.14(-5.47%)
Oct 13, 2014 2.450 2.600 2.400 2.560 11,585 +0.11(+4.49%)
Oct 10, 2014 2.740 2.740 2.350 2.450 5,880 -0.40(-14.03%)
Oct 03, 2014 2.900 2.850 2.850 2.850 50 -0.10(-3.39%)
Oct 02, 2014 2.718 3.200 2.700 2.950 2,110 +0.00(+0.00%)
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.