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 12, 2018 7.670 7.670 7.670 0 +0.12(+1.59%)
Sep 11, 2018 7.740 7.740 7.035 7.550 8,154 -0.15(-1.95%)
Sep 10, 2018 7.550 7.850 7.500 7.700 3,323 +0.13(+1.72%)
Sep 07, 2018 7.380 7.650 6.990 7.570 6,100 +0.59(+8.45%)
Sep 06, 2018 7.540 7.590 6.960 6.980 13,066 -0.61(-8.04%)
Sep 05, 2018 7.650 7.780 7.438 7.590 3,477 -0.11(-1.43%)
Sep 04, 2018 7.650 7.830 7.550 7.700 8,308 +0.02(+0.26%)
Aug 31, 2018 7.680 7.680 7.680 0 +0.09(+1.19%)
Aug 30, 2018 7.400 7.680 7.400 7.590 7,045 +0.12(+1.61%)
Aug 29, 2018 7.640 7.720 7.400 7.470 9,900 -0.23(-2.99%)
Aug 28, 2018 7.690 7.750 7.353 7.700 18,670 +0.16(+2.12%)
Aug 27, 2018 7.470 7.891 6.815 7.540 71,747 +0.76(+11.29%)
Aug 24, 2018 6.750 6.980 6.600 6.775 29,900 +0.15(+2.19%)
Aug 23, 2018 6.580 6.999 6.500 6.630 36,291 -0.00(-0.08%)
Aug 22, 2018 7.390 8.470 6.490 6.635 128,223 -0.46(-6.55%)
Aug 21, 2018 7.310 7.426 7.010 7.100 2,815 -0.33(-4.44%)
Aug 20, 2018 7.130 7.477 7.061 7.430 6,205 +0.39(+5.54%)
Aug 17, 2018 7.150 7.470 6.920 7.040 7,200 -0.46(-6.13%)
Aug 16, 2018 7.400 7.500 7.100 7.500 7,748 +0.25(+3.40%)
Aug 15, 2018 7.000 7.255 7.000 7.253 1,714 +0.09(+1.30%)
Aug 14, 2018 7.270 7.450 7.160 7.160 1,391 -0.33(-4.41%)
Aug 13, 2018 7.410 7.490 7.136 7.490 4,041 +0.04(+0.60%)
Aug 10, 2018 7.260 7.470 7.260 7.445 1,600 +0.25(+3.40%)
Aug 09, 2018 7.110 7.298 7.080 7.200 2,116 +0.10(+1.41%)
Aug 08, 2018 7.230 7.280 6.810 7.100 6,104 -0.10(-1.39%)
Aug 07, 2018 7.310 7.450 6.950 7.200 4,761 +0.00(+0.00%)
Aug 06, 2018 7.770 7.770 6.702 7.200 12,910 -0.25(-3.36%)
Aug 03, 2018 7.500 7.500 7.120 7.450 4,300 -0.19(-2.49%)
Aug 02, 2018 7.540 7.910 7.440 7.640 4,473 -0.02(-0.26%)
Aug 01, 2018 7.210 8.150 7.210 7.660 8,588 +0.29(+3.94%)
Jul 31, 2018 7.118 7.595 7.001 7.370 4,420 +0.17(+2.36%)
Jul 30, 2018 7.146 7.470 6.749 7.200 4,295 +0.04(+0.56%)
Jul 27, 2018 7.140 7.200 6.660 7.160 3,100 -0.05(-0.69%)
Jul 26, 2018 6.880 7.532 6.880 7.210 19,855 +0.08(+1.17%)
Jul 25, 2018 6.803 7.130 6.501 7.127 4,938 +0.38(+5.58%)
Jul 24, 2018 6.710 7.080 6.483 6.750 12,397 +0.04(+0.60%)
Jul 23, 2018 6.400 6.710 6.400 6.710 8,333 +0.27(+4.19%)
Jul 20, 2018 6.240 6.640 6.080 6.440 47,925 +0.14(+2.22%)
Jul 19, 2018 6.193 6.600 6.060 6.300 14,388 -0.04(-0.63%)
Jul 18, 2018 6.420 6.697 6.160 6.340 30,987 -0.28(-4.18%)
Jul 17, 2018 6.690 6.707 6.080 6.617 10,800 +0.26(+4.03%)
Jul 16, 2018 6.450 6.650 6.025 6.360 37,678 -0.35(-5.22%)
Jul 13, 2018 6.450 6.780 6.450 6.710 9,141 +0.24(+3.71%)
Jul 12, 2018 6.850 6.940 6.370 6.470 6,624 +0.10(+1.57%)
Jul 11, 2018 6.550 7.090 6.370 6.370 8,469 -0.29(-4.35%)
Jul 10, 2018 6.560 7.463 6.520 6.660 15,394 -0.48(-6.72%)
Jul 09, 2018 7.000 7.500 6.785 7.140 24,046 +0.34(+5.00%)
Jul 06, 2018 6.797 6.907 6.260 6.800 17,227 -0.11(-1.59%)
Jul 05, 2018 7.048 7.150 6.880 6.910 8,860 -0.28(-3.89%)
Jul 03, 2018 7.190 7.190 7.190 0 -0.31(-4.13%)
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.