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 (%)
Jun 30, 2016 1.340 1.980 1.150 1.970 483,963 -1.13(-36.45%)
Jun 29, 2016 2.850 3.430 2.720 3.100 126,900 +0.44(+16.54%)
Jun 28, 2016 2.570 2.680 2.570 2.660 1,916 +0.16(+6.40%)
Jun 27, 2016 2.520 2.520 2.500 2.500 1,800 +0.03(+1.21%)
Jun 24, 2016 2.688 2.690 2.450 2.470 9,150 -0.38(-13.33%)
Jun 23, 2016 2.830 2.850 2.810 2.850 4,561 +0.01(+0.28%)
Jun 22, 2016 2.650 2.870 2.650 2.842 2,440 +0.12(+4.49%)
Jun 20, 2016 2.880 2.720 2.720 2.720 2,200 +0.10(+4.02%)
Jun 17, 2016 2.584 2.720 2.584 2.615 3,095 +0.01(+0.19%)
Jun 16, 2016 2.610 2.610 2.610 2.610 234 -0.01(-0.38%)
Jun 15, 2016 2.670 2.670 2.620 2.620 530 +0.02(+0.77%)
Jun 14, 2016 2.590 2.670 2.590 2.600 1,936 -0.08(-2.98%)
Jun 13, 2016 2.760 2.760 2.645 2.680 3,343 +0.01(+0.37%)
Jun 10, 2016 2.740 2.740 2.600 2.670 5,940 -0.07(-2.55%)
Jun 09, 2016 2.887 2.887 2.740 2.740 2,612 +0.00(+0.00%)
Jun 08, 2016 2.970 2.970 2.740 2.740 10,720 -0.12(-4.20%)
Jun 07, 2016 2.580 3.210 2.579 2.860 55,406 +0.29(+11.28%)
Jun 06, 2016 2.470 2.600 2.466 2.570 4,394 +0.11(+4.34%)
Jun 03, 2016 2.600 2.600 2.463 2.463 1,429 -0.13(-4.89%)
Jun 02, 2016 2.590 2.590 2.580 2.590 1,981 +0.17(+7.24%)
Jun 01, 2016 2.580 2.600 2.410 2.415 8,229 +0.05(+2.33%)
May 31, 2016 2.360 2.360 2.360 2.360 540 -0.09(-3.67%)
May 25, 2016 2.410 2.450 2.450 2.450 21,800 +0.10(+4.23%)
May 24, 2016 2.300 2.351 2.300 2.351 1,806 +0.05(+2.20%)
May 23, 2016 2.300 2.300 2.300 2.300 677 +0.00(+0.00%)
May 20, 2016 2.300 2.300 2.300 2.300 600 -0.06(-2.54%)
May 17, 2016 2.360 2.360 2.360 2.360 100 +0.04(+1.72%)
May 16, 2016 2.320 2.320 2.320 2.320 108 +0.08(+3.57%)
May 13, 2016 2.340 2.340 2.240 2.240 4,304 -0.08(-3.35%)
May 12, 2016 2.318 2.318 2.318 2.318 120 +0.02(+0.77%)
May 11, 2016 2.380 2.380 2.300 2.300 3,269 -0.10(-4.10%)
May 09, 2016 2.400 2.398 2.398 2.398 72 +0.01(+0.35%)
May 06, 2016 2.240 2.390 2.240 2.390 649 +0.13(+5.89%)
May 05, 2016 2.310 2.310 2.257 2.257 1,114 -0.04(-1.87%)
May 04, 2016 2.301 2.310 2.300 2.300 1,806 -0.10(-4.17%)
May 03, 2016 2.400 2.400 2.400 2.400 196 +0.00(+0.00%)
May 02, 2016 2.400 2.400 2.400 2.400 261 -0.01(-0.41%)
Apr 29, 2016 2.410 2.410 2.410 2.410 153 +0.11(+4.69%)
Apr 28, 2016 2.250 2.302 2.240 2.302 932 +0.02(+0.69%)
Apr 27, 2016 2.350 2.350 2.260 2.286 607 -0.03(-1.45%)
Apr 25, 2016 2.260 2.320 2.320 2.320 171 +0.07(+3.11%)
Apr 22, 2016 2.250 2.250 2.250 2.250 481 -0.03(-1.31%)
Apr 20, 2016 2.320 2.280 2.280 2.280 92 -0.15(-6.17%)
Apr 19, 2016 2.350 2.430 2.329 2.430 3,225 +0.01(+0.47%)
Apr 18, 2016 2.281 2.420 2.281 2.418 4,274 +0.13(+5.61%)
Apr 15, 2016 2.290 2.290 2.290 2.290 1,831 +0.00(+0.00%)
Apr 13, 2016 2.310 2.290 2.290 2.290 54 -0.01(-0.43%)
Apr 12, 2016 2.195 2.457 2.195 2.300 1,171 +0.09(+4.07%)
Apr 11, 2016 2.190 2.260 2.190 2.210 2,154 -0.02(-0.90%)
Apr 07, 2016 2.210 2.230 2.230 2.230 136 +0.01(+0.45%)
Apr 06, 2016 2.182 2.240 2.182 2.220 3,256 -0.16(-6.78%)
Apr 04, 2016 2.400 2.381 2.381 2.381 26 +0.06(+2.65%)
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.