Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kingstone Cos Inc (NQ: KINS )

4.660 +0.010 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 (%)
May 28, 2021 7.692 7.730 7.654 7.711 4,850 +0.02(+0.25%)
May 27, 2021 7.663 7.807 7.644 7.692 9,940 -0.05(-0.62%)
May 26, 2021 7.740 7.788 7.740 7.740 9,110 -0.04(-0.53%)
May 25, 2021 7.730 7.826 7.683 7.781 11,682 +0.08(+1.03%)
May 24, 2021 7.769 7.912 7.702 7.702 4,199 +0.02(+0.25%)
May 21, 2021 7.566 7.711 7.566 7.683 18,055 +0.04(+0.50%)
May 20, 2021 7.874 7.874 7.599 7.644 2,442 -0.28(-3.50%)
May 19, 2021 7.922 7.931 7.836 7.922 4,982 -0.04(-0.48%)
May 18, 2021 7.654 7.966 7.654 7.960 10,357 +0.23(+2.97%)
May 17, 2021 7.845 7.845 7.606 7.730 1,542 -0.03(-0.39%)
May 14, 2021 7.424 7.893 7.424 7.760 10,158 +0.04(+0.51%)
May 13, 2021 7.683 7.788 7.558 7.721 19,628 -0.17(-2.18%)
May 12, 2021 8.017 8.160 7.893 7.893 5,274 -0.09(-1.14%)
May 11, 2021 7.958 8.103 7.947 7.984 5,506 -0.32(-3.85%)
May 10, 2021 7.960 8.304 7.931 8.304 8,698 +0.37(+4.70%)
May 07, 2021 8.027 8.218 7.931 7.931 7,394 -0.34(-4.16%)
May 06, 2021 8.132 8.342 8.008 8.275 10,560 +0.18(+2.24%)
May 05, 2021 7.998 8.094 7.998 8.094 10,104 +0.15(+1.93%)
May 04, 2021 7.788 8.026 7.788 7.941 5,311 +0.04(+0.48%)
May 03, 2021 8.093 8.094 7.902 7.903 12,874 -0.11(-1.31%)
Apr 30, 2021 8.027 8.122 8.008 8.008 4,813 -0.15(-1.82%)
Apr 29, 2021 8.218 8.218 8.094 8.156 7,728 -0.01(-0.18%)
Apr 28, 2021 8.256 8.504 8.170 8.170 13,903 -0.05(-0.58%)
Apr 27, 2021 8.199 8.237 8.008 8.218 31,799 +0.07(+0.82%)
Apr 26, 2021 8.017 8.184 7.912 8.151 17,687 +0.11(+1.43%)
Apr 23, 2021 7.644 8.141 7.644 8.036 12,034 +0.36(+4.73%)
Apr 22, 2021 7.759 7.816 7.673 7.673 8,648 -0.08(-0.99%)
Apr 21, 2021 7.759 7.883 7.740 7.750 11,748 +0.02(+0.25%)
Apr 20, 2021 7.845 8.074 7.711 7.730 8,649 -0.19(-2.41%)
Apr 19, 2021 8.074 8.074 7.683 7.922 7,920 -0.26(-3.15%)
Apr 16, 2021 8.531 8.531 8.008 8.180 31,918 -0.05(-0.58%)
Apr 15, 2021 8.581 8.581 7.644 8.227 65,760 +0.85(+11.53%)
Apr 14, 2021 7.511 7.606 7.224 7.377 33,208 -0.11(-1.40%)
Apr 13, 2021 7.836 7.836 7.429 7.482 28,581 -0.33(-4.28%)
Apr 12, 2021 7.912 7.912 7.740 7.816 6,818 +0.02(+0.25%)
Apr 09, 2021 7.645 7.836 7.645 7.797 5,546 +0.15(+2.00%)
Apr 08, 2021 7.683 7.807 7.644 7.644 15,095 -0.12(-1.60%)
Apr 07, 2021 7.788 7.854 7.745 7.769 4,467 -0.12(-1.57%)
Apr 06, 2021 7.777 8.046 7.777 7.893 11,762 +0.24(+3.12%)
Apr 05, 2021 7.788 7.941 7.648 7.654 9,135 -0.12(-1.60%)
Apr 01, 2021 8.227 8.227 7.658 7.778 12,453 -0.38(-4.68%)
Mar 31, 2021 8.380 8.485 8.160 8.160 13,166 -0.15(-1.84%)
Mar 30, 2021 7.750 8.485 7.654 8.313 81,143 +0.62(+8.07%)
Mar 29, 2021 7.406 7.816 7.406 7.692 14,824 +0.35(+4.82%)
Mar 26, 2021 7.358 7.406 7.262 7.339 34,744 -0.15(-2.04%)
Mar 25, 2021 7.606 7.606 7.377 7.492 24,120 -0.10(-1.26%)
Mar 24, 2021 7.654 7.759 7.530 7.587 23,256 -0.17(-2.22%)
Mar 23, 2021 7.644 7.759 7.374 7.759 13,900 +0.10(+1.25%)
Mar 22, 2021 7.730 7.759 7.492 7.664 44,820 +0.02(+0.25%)
Mar 19, 2021 7.644 8.063 7.386 7.644 84,767 +0.16(+2.17%)
Mar 18, 2021 7.195 7.549 7.100 7.482 18,136 +0.37(+5.24%)
Mar 17, 2021 7.023 7.243 6.880 7.109 15,894 +0.09(+1.22%)
Mar 16, 2021 6.937 7.023 6.880 7.023 4,765 -0.04(-0.54%)
Mar 15, 2021 7.042 7.062 6.832 7.062 11,658 +0.08(+1.09%)
Mar 12, 2021 6.899 7.062 6.899 6.985 3,034 -0.04(-0.54%)
Mar 11, 2021 6.985 7.023 6.842 7.023 10,364 +0.03(+0.41%)
Mar 10, 2021 6.813 7.023 6.813 6.995 6,881 -0.01(-0.14%)
Mar 09, 2021 6.870 7.033 6.861 7.004 3,960 +0.05(+0.69%)
Mar 08, 2021 6.804 6.976 6.804 6.956 7,747 +0.11(+1.53%)
Mar 05, 2021 7.062 7.062 6.772 6.851 11,930 -0.14(-2.05%)
Mar 04, 2021 7.119 7.128 6.937 6.995 4,656 -0.21(-2.92%)
Mar 03, 2021 7.128 7.253 7.128 7.205 3,241 +0.02(+0.33%)
Mar 02, 2021 7.004 7.291 7.004 7.181 6,718 +0.18(+2.52%)
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.