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 (%)
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%)
Apr 01, 2016 2.300 2.320 2.300 2.320 238 +0.06(+2.65%)
Mar 31, 2016 2.300 2.365 2.250 2.260 4,468 -0.02(-0.88%)
Mar 30, 2016 2.340 2.340 2.200 2.280 7,425 -0.09(-3.80%)
Mar 29, 2016 2.300 2.390 2.300 2.370 3,762 +0.05(+2.16%)
Mar 28, 2016 2.320 2.320 2.320 2.320 236 -0.07(-2.93%)
Mar 24, 2016 2.450 2.390 2.390 2.390 4,400 +0.05(+2.11%)
Mar 23, 2016 2.374 2.374 2.341 2.341 349 -0.01(-0.41%)
Mar 22, 2016 2.385 2.460 2.350 2.350 790 -0.03(-1.26%)
Mar 21, 2016 2.350 2.460 2.300 2.380 8,011 -0.07(-2.80%)
Mar 18, 2016 2.449 2.449 2.449 2.449 4,324 -0.00(-0.06%)
Mar 17, 2016 2.470 2.470 2.450 2.450 1,525 -0.00(-0.00%)
Mar 16, 2016 2.410 2.450 2.350 2.450 775 +0.06(+2.51%)
Mar 11, 2016 2.280 2.390 2.390 2.390 1,900 +0.02(+0.82%)
Mar 10, 2016 2.280 2.370 2.280 2.370 1,070 -0.08(-3.24%)
Mar 09, 2016 2.280 2.450 2.280 2.450 2,185 +0.12(+5.15%)
Mar 08, 2016 2.360 2.370 2.330 2.330 1,500 +0.01(+0.43%)
Mar 07, 2016 2.260 2.420 2.220 2.320 9,627 +0.00(+0.00%)
Mar 04, 2016 2.220 2.320 2.171 2.320 5,225 +0.09(+4.04%)
Mar 03, 2016 2.329 2.330 2.190 2.230 5,686 -0.15(-6.30%)
Mar 02, 2016 2.400 2.400 2.170 2.380 7,689 -0.07(-2.85%)
Mar 01, 2016 2.280 2.450 2.280 2.450 1,979 +0.07(+2.94%)
Feb 29, 2016 2.354 2.424 2.351 2.380 3,686 +0.04(+1.71%)
Feb 25, 2016 2.250 2.340 2.340 2.340 101 +0.06(+2.63%)
Feb 24, 2016 2.270 2.310 2.120 2.280 5,221 -0.10(-4.21%)
Feb 23, 2016 2.460 2.507 2.380 2.380 2,932 -0.08(-3.25%)
Feb 22, 2016 2.600 2.710 2.250 2.460 16,058 +0.04(+1.65%)
Feb 19, 2016 2.310 2.570 2.260 2.420 27,118 +0.14(+6.14%)
Feb 18, 2016 2.280 2.280 2.250 2.280 1,282 -0.03(-1.30%)
Feb 17, 2016 2.290 2.310 2.220 2.310 1,208 +0.00(+0.00%)
Feb 16, 2016 2.200 2.310 2.200 2.310 1,372 +0.12(+5.48%)
Feb 12, 2016 2.320 2.190 2.190 2.190 15,400 -0.04(-1.79%)
Feb 11, 2016 2.280 2.410 2.110 2.230 17,870 +0.07(+3.24%)
Feb 10, 2016 2.160 2.280 2.150 2.160 4,863 -0.09(-4.00%)
Feb 09, 2016 2.131 2.260 2.100 2.250 3,984 +0.12(+5.63%)
Feb 08, 2016 2.300 2.320 2.130 2.130 7,095 +0.01(+0.47%)
Feb 05, 2016 2.260 2.260 2.120 2.120 7,770 -0.17(-7.42%)
Feb 04, 2016 2.270 2.300 2.250 2.290 5,552 +0.09(+4.09%)
Feb 03, 2016 2.840 2.910 2.050 2.200 77,322 -0.41(-15.71%)
Feb 02, 2016 2.770 2.770 2.610 2.610 23,434 -0.15(-5.43%)
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.