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 30, 2018 6.470 6.652 6.160 6.170 7,329 -0.17(-2.68%)
Apr 27, 2018 6.280 6.440 6.250 6.340 6,991 +0.21(+3.43%)
Apr 26, 2018 6.370 6.500 6.028 6.130 18,350 -0.32(-4.96%)
Apr 25, 2018 6.000 6.570 5.870 6.450 46,264 +0.57(+9.69%)
Apr 24, 2018 5.620 6.100 5.600 5.880 57,417 +0.30(+5.38%)
Apr 23, 2018 5.610 5.860 5.334 5.580 43,467 +0.22(+4.10%)
Apr 20, 2018 5.568 5.568 5.320 5.360 11,084 -0.14(-2.55%)
Apr 19, 2018 5.990 6.142 5.460 5.500 31,775 -0.45(-7.56%)
Apr 18, 2018 6.200 6.319 5.760 5.950 40,937 -0.31(-4.95%)
Apr 17, 2018 6.900 6.900 6.150 6.260 70,835 -0.16(-2.49%)
Apr 16, 2018 6.600 7.340 6.220 6.420 352,302 -0.17(-2.58%)
Apr 13, 2018 6.570 6.780 6.100 6.590 122,568 +0.01(+0.15%)
Apr 12, 2018 7.260 7.780 6.230 6.580 422,362 -0.22(-3.24%)
Apr 11, 2018 7.230 9.630 6.660 6.800 1,920,272 -0.65(-8.72%)
Apr 10, 2018 5.390 9.900 5.380 7.450 3,943,986 +2.33(+45.51%)
Apr 09, 2018 4.590 7.690 4.530 5.120 1,332,578 +0.68(+15.32%)
Apr 06, 2018 4.450 4.250 4.399 4.440 7,177 +0.19(+4.47%)
Apr 05, 2018 4.360 4.460 4.250 4.250 9,859 -0.15(-3.41%)
Apr 04, 2018 4.163 4.400 4.163 4.400 5,200 +0.08(+1.85%)
Apr 03, 2018 4.460 4.530 4.320 4.320 8,892 -0.14(-3.14%)
Apr 02, 2018 4.360 4.620 4.360 4.460 11,523 +0.04(+0.90%)
Mar 29, 2018 4.420 4.420 4.420 0 +0.04(+0.91%)
Mar 28, 2018 4.150 4.420 4.150 4.380 10,479 +0.19(+4.53%)
Mar 27, 2018 4.450 4.450 4.180 4.190 6,382 -0.19(-4.34%)
Mar 26, 2018 4.441 4.448 4.380 4.380 10,263 -0.12(-2.56%)
Mar 23, 2018 4.441 4.570 4.380 4.495 11,717 -0.02(-0.55%)
Mar 22, 2018 4.560 4.610 4.430 4.520 23,549 -0.17(-3.62%)
Mar 21, 2018 4.490 4.800 4.480 4.690 31,091 +0.26(+5.87%)
Mar 20, 2018 4.410 4.600 4.280 4.430 14,210 +0.00(+0.00%)
Mar 19, 2018 4.390 4.460 4.190 4.430 34,661 +0.04(+0.91%)
Mar 16, 2018 4.360 4.570 4.318 4.390 7,067 +0.05(+1.15%)
Mar 15, 2018 4.260 4.900 4.210 4.340 157,862 +0.07(+1.64%)
Mar 14, 2018 4.250 4.300 4.090 4.270 23,796 +0.19(+4.66%)
Mar 13, 2018 4.090 4.260 4.060 4.080 5,373 -0.07(-1.69%)
Mar 12, 2018 4.360 4.360 4.021 4.150 9,903 -0.26(-5.90%)
Mar 09, 2018 4.200 4.810 4.125 4.410 94,943 +0.22(+5.25%)
Mar 08, 2018 4.190 4.205 4.020 4.190 2,744 -0.02(-0.48%)
Mar 07, 2018 4.070 4.220 4.070 4.210 6,808 +0.08(+1.94%)
Mar 06, 2018 4.150 4.150 4.088 4.130 1,070 +0.02(+0.49%)
Mar 05, 2018 4.170 4.213 4.110 4.110 1,191 +0.06(+1.48%)
Mar 02, 2018 3.980 4.180 3.980 4.050 2,915 +0.07(+1.89%)
Mar 01, 2018 3.970 4.170 3.911 3.975 2,253 +0.06(+1.40%)
Feb 28, 2018 4.050 4.070 3.900 3.920 3,276 -0.21(-5.08%)
Feb 27, 2018 4.176 4.176 4.000 4.130 6,327 +0.05(+1.23%)
Feb 26, 2018 4.130 4.160 4.060 4.080 9,372 -0.05(-1.09%)
Feb 23, 2018 4.170 4.170 4.060 4.125 5,010 -0.01(-0.36%)
Feb 22, 2018 4.300 4.300 3.960 4.140 18,190 +0.00(+0.00%)
Feb 21, 2018 4.300 4.500 4.090 4.140 38,946 -0.16(-3.72%)
Feb 20, 2018 4.370 4.700 4.149 4.300 46,173 +0.01(+0.23%)
Feb 16, 2018 4.290 4.290 4.290 0 +0.35(+9.02%)
Feb 15, 2018 4.020 4.090 3.770 3.935 25,662 -0.11(-2.84%)
Feb 14, 2018 4.000 4.390 3.912 4.050 20,223 +0.05(+1.25%)
Feb 13, 2018 3.940 4.318 3.840 4.000 30,664 +0.14(+3.63%)
Feb 12, 2018 3.810 4.100 3.780 3.860 39,970 +0.16(+4.32%)
Feb 09, 2018 3.960 4.027 3.600 3.700 22,668 -0.28(-7.04%)
Feb 08, 2018 4.230 4.710 3.980 3.980 14,466 -0.24(-5.69%)
Feb 07, 2018 4.430 4.430 4.225 4.220 9,841 -0.11(-2.54%)
Feb 06, 2018 4.570 4.570 4.000 4.330 16,928 -0.07(-1.59%)
Feb 05, 2018 4.820 4.820 4.353 4.400 45,012 -0.42(-8.71%)
Feb 02, 2018 4.960 5.101 4.500 4.820 101,152 -0.17(-3.41%)
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.