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, 2014 3.920 4.000 3.910 3.990 1,846 -0.06(-1.48%)
Apr 29, 2014 4.149 4.149 4.050 4.050 1,791 -0.08(-1.94%)
Apr 28, 2014 3.930 4.200 3.930 4.130 1,305 +0.22(+5.63%)
Apr 25, 2014 3.990 4.054 3.910 3.910 2,502 -0.27(-6.46%)
Apr 24, 2014 4.180 4.180 4.180 4.180 479 +0.07(+1.70%)
Apr 23, 2014 3.990 4.150 3.990 4.110 6,302 +0.15(+3.66%)
Apr 22, 2014 4.010 4.080 3.810 3.965 14,548 -0.12(-2.82%)
Apr 21, 2014 4.660 4.660 4.000 4.080 1,964 -0.62(-13.17%)
Apr 17, 2014 4.700 4.699 4.699 4.699 1,100 +0.01(+0.19%)
Apr 16, 2014 4.550 4.690 4.450 4.690 1,833 +0.16(+3.53%)
Apr 15, 2014 4.740 4.740 4.262 4.530 7,017 -0.29(-6.02%)
Apr 14, 2014 5.540 5.540 4.750 4.820 9,067 -0.73(-13.15%)
Apr 11, 2014 6.410 6.410 5.480 5.550 15,603 -0.90(-13.95%)
Apr 10, 2014 6.400 6.450 6.400 6.450 406 -0.09(-1.38%)
Apr 09, 2014 6.560 6.560 6.540 6.540 1,156 +0.19(+2.99%)
Apr 08, 2014 6.360 6.360 6.330 6.350 1,521 +0.02(+0.32%)
Apr 07, 2014 6.460 6.780 6.310 6.330 13,570 -0.07(-1.09%)
Apr 04, 2014 6.340 6.480 6.320 6.400 9,905 +0.08(+1.26%)
Apr 03, 2014 6.350 6.350 6.310 6.320 1,800 -0.05(-0.76%)
Apr 02, 2014 6.369 6.369 6.369 6.369 110 -0.51(-7.43%)
Apr 01, 2014 6.828 6.880 6.828 6.880 824 -0.00(-0.00%)
Mar 31, 2014 6.640 6.893 6.600 6.880 2,258 -0.02(-0.28%)
Mar 28, 2014 6.611 6.899 6.610 6.899 1,041 +0.37(+5.59%)
Mar 27, 2014 6.150 6.750 6.150 6.534 8,781 +0.25(+4.05%)
Mar 26, 2014 6.279 6.279 6.279 6.279 230 +0.13(+2.10%)
Mar 25, 2014 6.560 6.620 6.150 6.150 2,152 -0.31(-4.80%)
Mar 24, 2014 6.470 6.500 6.047 6.460 7,581 +0.26(+4.19%)
Mar 21, 2014 6.200 6.240 6.160 6.200 2,000 +0.11(+1.81%)
Mar 20, 2014 6.250 6.250 6.120 6.090 3,257 -0.14(-2.25%)
Mar 19, 2014 6.365 6.380 6.152 6.230 4,769 +0.04(+0.65%)
Mar 18, 2014 6.210 6.232 6.010 6.190 5,624 -0.02(-0.32%)
Mar 17, 2014 6.370 6.370 6.010 6.210 5,576 -0.22(-3.42%)
Mar 14, 2014 7.239 7.239 6.037 6.430 11,684 -0.69(-9.69%)
Mar 13, 2014 7.300 7.300 6.860 7.120 2,405 +0.10(+1.42%)
Mar 12, 2014 7.040 7.050 7.020 7.020 1,750 -0.28(-3.84%)
Mar 11, 2014 7.940 7.940 7.030 7.300 7,291 -0.34(-4.43%)
Mar 10, 2014 8.030 8.090 7.260 7.638 8,891 -0.38(-4.76%)
Mar 07, 2014 8.000 8.480 8.000 8.020 28,429 +0.22(+2.81%)
Mar 06, 2014 7.060 8.120 7.060 7.801 18,909 +0.79(+11.28%)
Mar 05, 2014 6.920 7.190 6.850 7.010 10,976 -0.04(-0.57%)
Mar 04, 2014 7.000 7.050 6.510 7.050 7,251 +0.04(+0.57%)
Mar 03, 2014 7.360 7.360 7.000 7.010 9,092 -0.26(-3.58%)
Feb 28, 2014 7.974 7.974 7.267 7.270 8,038 -0.14(-1.89%)
Feb 27, 2014 7.500 7.500 7.240 7.410 3,547 +0.06(+0.82%)
Feb 26, 2014 7.300 7.900 7.290 7.350 4,335 -0.11(-1.47%)
Feb 25, 2014 7.410 7.980 7.410 7.460 10,053 -0.19(-2.48%)
Feb 24, 2014 7.266 8.300 7.266 7.650 34,598 +0.37(+5.08%)
Feb 21, 2014 7.400 7.600 7.270 7.280 9,764 -0.42(-5.45%)
Feb 20, 2014 7.740 7.740 7.260 7.700 1,681 +0.43(+5.91%)
Feb 19, 2014 7.600 7.650 7.260 7.270 9,161 -0.33(-4.34%)
Feb 18, 2014 7.550 7.800 7.424 7.600 4,732 -0.03(-0.39%)
Feb 14, 2014 7.680 7.630 7.630 7.630 19,500 -0.17(-2.18%)
Feb 13, 2014 8.200 8.380 7.750 7.800 14,242 -0.35(-4.29%)
Feb 12, 2014 7.110 8.430 6.910 8.150 78,325 +0.97(+13.51%)
Feb 11, 2014 7.010 7.410 7.010 7.180 14,637 -0.20(-2.71%)
Feb 10, 2014 7.380 7.479 6.500 7.380 31,447 +0.04(+0.54%)
Feb 07, 2014 7.890 7.960 7.141 7.340 8,214 -0.06(-0.81%)
Feb 06, 2014 7.060 7.880 6.940 7.400 26,668 +0.25(+3.50%)
Feb 05, 2014 8.290 8.290 7.050 7.150 40,596 -0.96(-11.84%)
Feb 04, 2014 9.970 9.970 8.010 8.110 55,623 -1.91(-19.02%)
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.