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 (%)
Feb 27, 2015 3.310 3.180 3.180 3.180 112 -0.12(-3.64%)
Feb 26, 2015 3.120 3.400 3.120 3.300 4,162 -0.07(-2.07%)
Feb 25, 2015 3.370 3.370 2.970 3.370 13,983 -0.18(-5.07%)
Feb 24, 2015 3.540 3.550 3.540 3.550 5,053 +0.01(+0.31%)
Feb 23, 2015 3.370 3.650 3.360 3.539 3,599 +0.16(+4.70%)
Feb 20, 2015 3.510 3.550 3.350 3.380 16,470 -0.34(-9.14%)
Feb 19, 2015 4.010 4.050 3.720 3.720 10,244 -0.33(-8.15%)
Feb 18, 2015 4.170 4.170 4.050 4.050 299 +0.04(+0.99%)
Feb 17, 2015 4.010 4.010 4.010 4.010 110 -0.19(-4.52%)
Feb 13, 2015 4.050 4.200 4.200 4.200 2,800 +0.03(+0.72%)
Feb 12, 2015 4.210 4.340 4.110 4.170 3,718 -0.03(-0.71%)
Feb 11, 2015 4.200 4.200 4.200 4.200 159 -0.00(-0.01%)
Feb 10, 2015 4.100 4.369 4.100 4.200 2,221 +0.13(+3.21%)
Feb 09, 2015 4.100 4.150 4.000 4.070 2,378 -0.03(-0.73%)
Feb 06, 2015 4.190 4.300 4.100 4.100 18,561 -0.06(-1.44%)
Feb 05, 2015 4.170 4.250 4.150 4.160 6,136 -0.17(-4.01%)
Feb 04, 2015 4.190 4.700 4.150 4.334 4,666 +0.09(+2.22%)
Feb 03, 2015 4.210 4.510 3.750 4.240 17,727 +0.01(+0.24%)
Feb 02, 2015 5.000 5.000 4.210 4.230 13,327 -0.37(-8.04%)
Jan 30, 2015 4.400 5.250 4.070 4.600 30,779 +0.17(+3.74%)
Jan 29, 2015 4.550 4.550 4.330 4.434 10,216 +0.11(+2.50%)
Jan 28, 2015 4.400 4.600 4.150 4.326 8,240 -0.10(-2.35%)
Jan 27, 2015 4.860 4.930 4.200 4.430 38,300 -0.42(-8.66%)
Jan 26, 2015 3.360 5.500 3.150 4.850 193,823 +1.71(+54.46%)
Jan 23, 2015 3.050 3.220 3.000 3.140 5,100 -0.01(-0.32%)
Jan 22, 2015 3.160 3.240 3.150 3.150 8,680 -0.01(-0.32%)
Jan 21, 2015 3.440 3.488 3.050 3.160 18,904 -0.17(-5.11%)
Jan 20, 2015 3.770 3.980 3.330 3.330 11,609 -0.02(-0.60%)
Jan 16, 2015 4.000 4.165 3.119 3.350 66,895 -0.77(-18.69%)
Jan 15, 2015 3.410 5.900 3.410 4.120 402,342 +0.90(+27.95%)
Jan 14, 2015 2.650 3.900 2.650 3.220 41,218 +0.60(+22.90%)
Jan 12, 2015 2.580 2.620 2.620 2.620 1,200 +0.16(+6.40%)
Jan 08, 2015 2.460 2.462 2.462 2.462 500 -0.15(-5.65%)
Jan 07, 2015 2.420 2.610 2.420 2.610 1,734 +0.19(+7.85%)
Jan 06, 2015 2.420 2.420 2.420 2.420 200 +0.00(+0.00%)
Jan 05, 2015 2.580 2.610 2.400 2.420 3,550 -0.17(-6.56%)
Jan 02, 2015 2.620 2.620 2.580 2.590 3,150 +0.13(+5.49%)
Dec 31, 2014 2.400 2.455 2.455 2.455 4,800 -0.16(-6.29%)
Dec 30, 2014 2.500 2.620 2.400 2.620 2,654 +0.02(+0.77%)
Dec 29, 2014 2.690 2.700 2.600 2.600 2,555 +0.02(+0.78%)
Dec 26, 2014 2.820 3.020 2.580 2.580 23,685 -0.23(-8.18%)
Dec 24, 2014 2.810 2.810 2.810 2.810 24,500 -0.38(-11.92%)
Dec 23, 2014 2.890 3.190 2.480 3.190 30,176 +0.26(+8.88%)
Dec 22, 2014 2.500 2.930 2.450 2.930 425 -0.01(-0.34%)
Dec 17, 2014 2.660 2.940 2.940 2.940 1 -0.06(-2.00%)
Dec 16, 2014 2.400 3.000 2.400 3.000 1,335 +0.30(+11.11%)
Dec 11, 2014 2.280 2.700 2.700 2.700 600 +0.06(+2.37%)
Dec 10, 2014 2.638 2.638 2.638 2.638 300 +0.17(+6.81%)
Dec 09, 2014 2.470 2.984 2.020 2.470 6,488 -0.43(-14.89%)
Dec 05, 2014 2.770 2.902 2.902 2.902 1,500 -0.10(-3.28%)
Dec 03, 2014 3.000 3.000 3.000 3.000 100 -0.08(-2.59%)
Dec 02, 2014 3.080 3.080 3.080 3.080 132 +0.36(+13.27%)
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.