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 29, 2017 2.910 2.910 2.900 2.900 660 -0.05(-1.69%)
Sep 28, 2017 2.950 2.950 2.950 2.950 100 -0.01(-0.30%)
Sep 27, 2017 2.959 2.959 2.959 2.959 172 +0.04(+1.34%)
Sep 26, 2017 3.100 3.100 2.920 2.920 4,968 -0.21(-6.71%)
Sep 25, 2017 3.020 3.150 2.990 3.130 9,594 +0.11(+3.65%)
Sep 22, 2017 2.850 3.260 2.850 3.020 13,761 +0.35(+13.11%)
Sep 21, 2017 2.910 3.030 2.670 2.670 9,344 -0.28(-9.49%)
Sep 20, 2017 3.007 3.010 2.910 2.950 3,205 -0.15(-4.84%)
Sep 19, 2017 3.060 3.110 3.060 3.100 4,736 +0.09(+2.99%)
Sep 18, 2017 3.100 3.240 2.960 3.010 7,841 -0.16(-5.04%)
Sep 15, 2017 3.080 3.170 2.970 3.170 4,150 +0.17(+5.66%)
Sep 14, 2017 3.130 3.310 2.800 3.000 15,579 -0.10(-3.23%)
Sep 13, 2017 3.150 3.280 3.050 3.100 3,493 -0.05(-1.59%)
Sep 12, 2017 3.040 3.160 3.040 3.150 1,712 +0.03(+0.96%)
Sep 11, 2017 3.310 3.530 3.120 3.120 27,601 -0.13(-4.00%)
Sep 08, 2017 3.440 3.494 3.000 3.250 29,896 -0.13(-3.85%)
Sep 07, 2017 3.450 3.450 3.360 3.380 2,634 +0.00(+0.00%)
Sep 06, 2017 3.350 3.550 3.330 3.380 17,675 +0.13(+3.99%)
Sep 05, 2017 3.500 3.680 3.250 3.250 35,811 -0.12(-3.55%)
Sep 01, 2017 3.270 3.430 3.270 3.370 19,335 +0.05(+1.51%)
Aug 31, 2017 3.300 3.446 3.260 3.320 8,551 +0.01(+0.30%)
Aug 30, 2017 3.390 3.413 3.301 3.310 7,540 -0.04(-1.19%)
Aug 29, 2017 3.350 3.400 3.287 3.350 12,313 +0.00(+0.00%)
Aug 28, 2017 3.300 3.504 3.280 3.350 23,722 -0.03(-0.89%)
Aug 25, 2017 3.420 3.504 3.280 3.380 21,328 -0.04(-1.31%)
Aug 24, 2017 3.240 3.460 3.200 3.425 24,792 +0.15(+4.74%)
Aug 23, 2017 3.500 3.702 3.210 3.270 35,362 -0.31(-8.66%)
Aug 22, 2017 3.210 3.600 3.030 3.580 21,242 +0.32(+9.82%)
Aug 21, 2017 3.090 3.340 3.090 3.260 6,713 +0.24(+7.95%)
Aug 18, 2017 3.230 3.230 3.010 3.020 5,823 -0.19(-5.92%)
Aug 17, 2017 3.400 3.652 3.120 3.210 39,783 -0.05(-1.53%)
Aug 16, 2017 3.100 3.470 2.630 3.260 44,262 +0.10(+3.16%)
Aug 15, 2017 3.310 3.340 3.160 3.160 5,166 -0.24(-7.06%)
Aug 14, 2017 3.270 3.427 3.270 3.400 1,481 +0.20(+6.25%)
Aug 11, 2017 3.600 3.670 3.200 3.200 44,618 -0.56(-14.89%)
Aug 10, 2017 3.600 3.760 3.500 3.760 25,559 +0.06(+1.62%)
Aug 09, 2017 3.550 3.710 3.500 3.700 26,120 +0.10(+2.78%)
Aug 08, 2017 3.680 3.800 3.600 3.600 18,857 -0.01(-0.28%)
Aug 07, 2017 3.700 4.030 3.580 3.610 12,868 -0.22(-5.74%)
Aug 04, 2017 3.780 3.900 3.690 3.830 19,781 +0.08(+2.13%)
Aug 03, 2017 3.820 3.900 3.510 3.750 20,559 -0.07(-1.83%)
Aug 02, 2017 3.700 3.820 3.700 3.820 501 -0.01(-0.26%)
Aug 01, 2017 3.845 3.890 3.660 3.830 6,740 +0.11(+2.96%)
Jul 31, 2017 3.820 3.869 3.720 3.720 15,421 -0.05(-1.33%)
Jul 28, 2017 3.840 3.840 3.600 3.770 17,757 +0.03(+0.80%)
Jul 27, 2017 3.820 3.970 3.740 3.740 2,929 -0.07(-1.84%)
Jul 26, 2017 3.920 4.080 3.810 3.810 34,886 -0.12(-3.05%)
Jul 25, 2017 3.860 3.930 3.510 3.930 17,754 +0.11(+2.88%)
Jul 24, 2017 3.900 3.900 3.800 3.820 1,990 -0.01(-0.26%)
Jul 21, 2017 3.958 4.000 3.800 3.830 21,787 -0.12(-3.04%)
Jul 19, 2017 3.950 3.950 3.950 159 +0.07(+1.80%)
Jul 18, 2017 3.760 3.880 3.710 3.880 9,315 +0.12(+3.19%)
Jul 17, 2017 3.860 3.950 3.760 3.760 14,191 -0.05(-1.31%)
Jul 14, 2017 3.900 3.953 3.700 3.810 26,609 -0.02(-0.52%)
Jul 13, 2017 3.860 3.940 3.730 3.830 28,745 +0.03(+0.79%)
Jul 12, 2017 3.960 3.990 3.720 3.800 4,957 -0.02(-0.52%)
Jul 11, 2017 3.930 3.960 3.820 3.820 26,194 -0.17(-4.26%)
Jul 10, 2017 3.575 3.990 3.575 3.990 25,303 +0.33(+9.02%)
Jul 07, 2017 3.794 3.990 3.620 3.660 4,713 -0.08(-2.14%)
Jul 06, 2017 3.800 3.800 3.670 3.740 7,302 -0.09(-2.35%)
Jul 05, 2017 3.780 3.890 3.780 3.830 9,635 +0.02(+0.52%)
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.