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%)
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.