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, 2015 4.850 4.970 4.700 4.700 1,764 -0.27(-5.43%)
Apr 29, 2015 4.860 5.179 4.630 4.970 6,572 -0.02(-0.40%)
Apr 28, 2015 5.280 5.360 4.830 4.990 10,370 -0.47(-8.61%)
Apr 27, 2015 5.520 5.730 4.820 5.460 16,543 -0.03(-0.54%)
Apr 24, 2015 4.570 5.740 4.570 5.490 31,635 +0.86(+18.56%)
Apr 23, 2015 4.720 4.870 4.570 4.630 7,391 -0.15(-3.17%)
Apr 22, 2015 5.060 5.060 4.660 4.782 4,707 -0.29(-5.68%)
Apr 21, 2015 5.250 5.250 5.050 5.070 15,689 -0.13(-2.50%)
Apr 20, 2015 5.060 5.970 5.060 5.200 29,198 -0.35(-6.31%)
Apr 17, 2015 5.530 5.710 5.160 5.550 11,233 -0.34(-5.77%)
Apr 16, 2015 6.410 6.410 5.730 5.890 7,497 +0.02(+0.34%)
Apr 15, 2015 6.120 6.410 5.610 5.870 13,890 -0.39(-6.23%)
Apr 14, 2015 5.650 6.460 5.400 6.260 89,725 +0.60(+10.60%)
Apr 13, 2015 5.740 7.390 5.600 5.660 231,410 -0.03(-0.53%)
Apr 10, 2015 5.350 6.100 5.210 5.690 75,053 +0.32(+5.96%)
Apr 09, 2015 5.690 6.010 5.100 5.370 108,587 -0.82(-13.25%)
Apr 08, 2015 4.150 7.880 4.150 6.190 571,334 +3.07(+98.40%)
Apr 07, 2015 3.290 3.290 3.120 3.120 500 -0.01(-0.32%)
Apr 06, 2015 3.600 3.600 3.130 3.130 1,366 -0.17(-5.15%)
Apr 02, 2015 3.400 3.300 3.300 3.300 300 +0.18(+5.77%)
Apr 01, 2015 3.000 3.190 3.000 3.120 1,500 +0.12(+4.00%)
Mar 31, 2015 2.841 3.000 2.841 3.000 4,031 +0.24(+8.70%)
Mar 27, 2015 2.760 2.760 2.760 2.760 60 -0.05(-1.78%)
Mar 26, 2015 2.770 2.830 2.770 2.810 714 -0.18(-6.02%)
Mar 25, 2015 2.990 2.990 2.990 2.990 100 -0.41(-12.06%)
Mar 23, 2015 3.090 3.400 3.400 3.400 900 +0.31(+10.03%)
Mar 20, 2015 3.170 3.400 3.090 3.090 4,141 -0.08(-2.52%)
Mar 19, 2015 3.090 3.170 3.080 3.170 1,830 +0.08(+2.59%)
Mar 18, 2015 2.810 3.100 2.790 3.090 10,000 +0.30(+10.75%)
Mar 17, 2015 2.650 2.800 2.610 2.790 11,312 +0.18(+6.90%)
Mar 16, 2015 2.450 2.610 2.450 2.610 1,368 +0.10(+3.98%)
Mar 13, 2015 2.550 2.566 2.500 2.510 2,155 -0.04(-1.57%)
Mar 12, 2015 2.600 2.600 2.550 2.550 740 -0.06(-2.30%)
Mar 11, 2015 2.700 2.788 2.400 2.610 6,368 -0.15(-5.43%)
Mar 10, 2015 2.780 2.780 2.700 2.760 6,826 -0.03(-1.08%)
Mar 09, 2015 3.000 3.000 2.670 2.790 2,767 -0.23(-7.62%)
Mar 06, 2015 3.250 3.250 3.000 3.020 756 -0.13(-4.13%)
Mar 05, 2015 3.001 3.150 3.000 3.150 2,555 +0.11(+3.62%)
Mar 04, 2015 3.050 3.050 3.000 3.040 2,421 +0.01(+0.33%)
Mar 03, 2015 3.030 3.040 3.020 3.030 2,995 -0.15(-4.72%)
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%)
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.