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

Kingstone Cos Inc (NQ: KINS )

4.830 -0.010 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 31, 2013 4.037 4.037 4.037 4.037 0 +0.04(+1.12%)
May 30, 2013 3.992 3.992 3.992 3.992 0 -0.01(-0.37%)
May 29, 2013 4.007 4.007 4.007 4.007 256 -0.09(-2.12%)
May 24, 2013 4.091 4.094 4.094 4.094 4,864 +0.05(+1.16%)
May 23, 2013 4.141 4.141 4.016 4.047 0 -0.07(-1.61%)
May 22, 2013 4.101 4.180 4.101 4.113 0 +0.01(+0.28%)
May 21, 2013 4.101 4.105 4.101 4.102 0 +0.00(+0.00%)
May 20, 2013 4.101 4.101 4.101 4.101 0 +0.00(+0.00%)
May 17, 2013 4.101 4.101 4.101 4.101 0 +0.00(+0.00%)
May 16, 2013 4.101 4.101 4.101 4.101 512 -0.05(-1.13%)
May 14, 2013 4.148 4.148 4.148 4.148 128 +0.01(+0.19%)
May 13, 2013 4.141 4.141 4.141 4.141 0 +0.01(+0.19%)
May 10, 2013 4.133 4.137 4.133 4.133 0 -0.01(-0.19%)
May 09, 2013 4.125 4.141 4.125 4.141 0 +0.05(+1.15%)
May 08, 2013 4.094 4.101 4.062 4.094 0 +0.03(+0.77%)
May 07, 2013 4.094 4.140 4.062 4.062 0 -0.16(-3.70%)
May 06, 2013 4.219 4.219 4.203 4.219 0 +0.00(+0.00%)
May 03, 2013 4.101 4.258 4.101 4.219 0 +0.16(+3.85%)
May 02, 2013 4.047 4.133 4.047 4.062 0 +0.04(+0.97%)
May 01, 2013 4.030 4.030 4.023 4.023 0 -0.04(-0.96%)
Apr 30, 2013 4.023 4.062 4.023 4.062 0 -0.04(-0.95%)
Apr 29, 2013 4.109 4.123 4.078 4.101 3,148 +0.05(+1.35%)
Apr 25, 2013 4.047 4.047 4.047 4.047 0 +0.03(+0.68%)
Apr 24, 2013 4.101 4.101 4.019 4.019 0 -0.11(-2.74%)
Apr 22, 2013 4.133 4.133 4.133 4.133 0 +0.03(+0.76%)
Apr 19, 2013 4.101 4.101 4.101 4.101 128 -0.04(-0.94%)
Apr 18, 2013 4.148 4.219 4.141 4.141 5,504 +0.00(+0.00%)
Apr 17, 2013 4.148 4.148 4.141 4.141 2,585 +0.00(+0.00%)
Apr 16, 2013 4.141 4.141 4.141 4.141 1,024 -0.23(-5.36%)
Apr 10, 2013 4.375 4.375 4.375 4.375 384 +0.02(+0.54%)
Apr 09, 2013 4.008 4.453 4.008 4.351 1,792 +0.13(+3.15%)
Apr 08, 2013 4.406 4.406 4.031 4.219 4,172 -0.24(-5.43%)
Apr 04, 2013 4.219 4.461 4.461 4.461 512 +0.24(+5.74%)
Apr 03, 2013 4.219 4.219 4.219 4.219 384 -0.01(-0.12%)
Apr 02, 2013 4.414 4.414 4.224 4.224 611 -0.23(-5.15%)
Apr 01, 2013 4.336 4.453 4.330 4.453 1,945 +0.00(+0.00%)
Mar 28, 2013 4.406 4.453 4.406 4.453 678 +0.03(+0.71%)
Mar 27, 2013 4.422 4.422 4.422 4.422 256 +0.01(+0.18%)
Mar 26, 2013 4.453 4.453 4.414 4.414 640 -0.02(-0.53%)
Mar 25, 2013 4.500 4.500 4.437 4.437 1,425 +0.02(+0.53%)
Mar 22, 2013 4.109 4.414 4.109 4.414 3,018 +0.30(+7.41%)
Mar 21, 2013 4.109 4.109 4.109 4.109 376 +0.13(+3.14%)
Mar 20, 2013 4.101 4.101 3.984 3.984 1,024 -0.12(-2.86%)
Mar 19, 2013 4.101 4.101 4.101 4.101 128 -0.01(-0.19%)
Mar 18, 2013 4.086 4.117 3.984 4.109 2,251 -0.03(-0.74%)
Mar 15, 2013 4.109 4.141 4.109 4.140 2,624 +0.07(+1.71%)
Mar 14, 2013 4.070 4.070 3.851 4.070 1,792 +0.17(+4.41%)
Mar 13, 2013 3.906 3.906 3.898 3.898 1,536 -0.01(-0.20%)
Mar 12, 2013 3.875 3.906 3.875 3.906 11,136 +0.03(+0.72%)
Mar 11, 2013 3.820 3.878 3.805 3.878 3,577 +0.01(+0.29%)
Mar 08, 2013 3.844 3.891 3.844 3.867 2,432 +0.02(+0.61%)
Mar 07, 2013 3.844 3.844 3.844 3.844 257 +0.02(+0.61%)
Mar 06, 2013 3.820 3.820 3.820 3.820 128 +0.02(+0.41%)
Mar 05, 2013 3.859 3.898 3.805 3.805 2,880 -0.10(-2.60%)
Mar 04, 2013 3.992 3.992 3.664 3.906 9,492 -0.02(-0.60%)
Mar 01, 2013 3.906 3.961 3.906 3.930 5,135 -0.05(-1.18%)
Feb 28, 2013 4.047 4.047 3.976 3.976 512 -0.06(-1.59%)
Feb 27, 2013 4.226 4.226 3.945 4.041 1,280 -0.19(-4.58%)
Feb 26, 2013 4.070 4.234 4.070 4.234 1,945 -0.07(-1.63%)
Feb 22, 2013 4.328 4.328 4.305 4.305 384 +0.16(+3.96%)
Feb 21, 2013 4.364 4.364 4.141 4.141 8,362 -0.04(-0.93%)
Feb 20, 2013 4.023 4.312 4.023 4.180 13,300 +0.13(+3.28%)
Feb 19, 2013 3.976 4.047 3.976 4.047 586 +0.15(+3.81%)
Feb 15, 2013 3.898 3.898 3.898 3.898 384 -0.13(-3.29%)
Feb 14, 2013 3.945 4.031 3.945 4.031 661 -0.02(-0.58%)
Feb 12, 2013 4.055 4.055 4.055 4.055 2,176 +0.01(+0.19%)
Feb 11, 2013 4.047 4.047 4.047 4.047 451 +0.01(+0.20%)
Feb 07, 2013 4.039 4.039 4.039 4.039 640 -0.01(-0.19%)
Feb 05, 2013 4.062 4.047 4.047 4.047 384 -0.02(-0.38%)
Feb 04, 2013 4.062 4.064 4.062 4.062 776 -0.03(-0.76%)
Feb 01, 2013 3.984 4.094 3.984 4.094 2,682 +0.13(+3.39%)
Jan 31, 2013 3.981 3.981 3.959 3.959 832 -0.02(-0.43%)
Jan 30, 2013 3.976 3.976 3.969 3.976 3,838 +0.00(+0.00%)
Jan 29, 2013 3.953 3.976 3.953 3.976 4,446 +0.01(+0.20%)
Jan 28, 2013 3.969 3.969 3.969 3.969 2,048 +0.01(+0.20%)
Jan 25, 2013 3.953 3.976 3.953 3.961 6,453 +0.05(+1.20%)
Jan 24, 2013 3.914 3.984 3.914 3.914 15,589 +0.01(+0.20%)
Jan 23, 2013 3.836 3.906 3.836 3.906 1,024 +0.00(+0.00%)
Jan 18, 2013 3.906 3.906 3.906 3.906 640 +0.00(+0.00%)
Jan 17, 2013 3.906 3.906 3.906 3.906 4,096 -0.02(-0.40%)
Jan 15, 2013 3.851 3.922 3.922 3.922 9,088 +0.09(+2.42%)
Jan 14, 2013 3.836 3.836 3.829 3.829 256 -0.06(-1.58%)
Jan 10, 2013 3.867 3.891 3.891 3.891 768 +0.02(+0.61%)
Jan 09, 2013 3.906 3.906 3.867 3.867 1,024 -0.01(-0.20%)
Jan 08, 2013 3.891 3.906 3.851 3.875 3,296 -0.02(-0.58%)
Jan 07, 2013 3.859 3.898 3.789 3.898 2,048 +0.12(+3.29%)
Jan 04, 2013 3.851 3.851 3.758 3.773 727 -0.07(-1.73%)
Jan 03, 2013 3.840 3.840 3.840 3.840 290 +0.06(+1.55%)
Jan 02, 2013 3.805 3.836 3.766 3.781 1,369 -0.02(-0.60%)
Dec 31, 2012 3.766 3.804 3.766 3.804 2,028 +0.01(+0.39%)
Dec 28, 2012 3.844 3.844 3.766 3.789 4,042 -0.05(-1.42%)
Dec 27, 2012 3.820 3.898 3.820 3.844 3,456 +0.06(+1.65%)
Dec 24, 2012 3.828 3.781 3.781 3.781 3,840 +0.04(+1.09%)
Dec 20, 2012 3.891 3.741 3.741 3.741 2,944 -0.16(-4.05%)
Dec 19, 2012 3.711 3.906 3.711 3.898 14,464 +0.30(+8.24%)
Dec 18, 2012 3.609 3.609 3.547 3.601 12,706 -0.08(-2.13%)
Dec 17, 2012 3.648 3.680 3.648 3.680 454 +0.00(+0.00%)
Dec 14, 2012 3.781 3.781 3.516 3.680 9,856 -0.05(-1.26%)
Dec 13, 2012 3.703 3.758 3.516 3.726 16,673 +0.02(+0.63%)
Dec 12, 2012 3.750 3.758 3.703 3.703 5,403 -0.02(-0.42%)
Dec 11, 2012 3.820 3.828 3.719 3.719 3,660 -0.11(-2.86%)
Dec 10, 2012 4.028 4.028 3.820 3.828 1,888 +0.06(+1.66%)
Dec 07, 2012 3.773 3.844 3.758 3.766 2,580 +0.01(+0.21%)
Dec 05, 2012 3.758 3.758 3.758 3.758 0 -0.10(-2.63%)
Dec 04, 2012 3.844 3.859 3.844 3.859 896 +0.08(+2.07%)
Nov 30, 2012 3.836 3.836 3.781 3.781 1,169 +0.00(+0.00%)
Nov 29, 2012 3.898 3.961 3.773 3.781 6,427 -0.09(-2.42%)
Nov 28, 2012 3.883 3.883 3.875 3.875 384 -0.03(-0.80%)
Nov 27, 2012 3.906 3.906 3.906 3.906 256 +0.08(+2.04%)
Nov 26, 2012 3.805 3.828 3.750 3.828 4,387 -0.08(-2.00%)
Nov 23, 2012 3.719 3.906 3.664 3.906 5,940 +0.15(+3.95%)
Nov 21, 2012 3.781 3.820 3.758 3.758 6,133 -0.24(-6.05%)
Nov 20, 2012 3.805 4.000 3.805 4.000 1,152 +0.13(+3.35%)
Nov 19, 2012 3.812 3.927 3.805 3.870 2,963 +0.04(+0.93%)
Nov 16, 2012 3.711 3.835 3.711 3.835 1,280 -0.00(-0.03%)
Nov 14, 2012 3.750 3.836 3.836 3.836 1,664 -0.05(-1.41%)
Nov 13, 2012 3.891 3.891 3.891 3.891 128 -0.01(-0.20%)
Nov 12, 2012 3.883 4.101 3.562 3.898 16,357 -0.01(-0.20%)
Nov 09, 2012 3.898 3.906 3.898 3.906 896 +0.02(+0.40%)
Nov 08, 2012 3.726 3.891 3.726 3.891 3,164 +0.10(+2.68%)
Nov 07, 2012 3.578 3.859 3.547 3.789 7,328 +0.21(+5.90%)
Nov 06, 2012 3.578 3.578 3.578 3.578 128 +0.02(+0.44%)
Nov 05, 2012 3.570 3.594 3.555 3.562 4,480 +0.00(+0.00%)
Nov 02, 2012 3.562 3.562 3.562 3.562 1,152 -0.05(-1.51%)
Nov 01, 2012 3.625 3.812 3.547 3.617 6,644 -0.05(-1.49%)
Oct 31, 2012 3.859 3.859 3.672 3.672 10,887 -0.16(-4.08%)
Oct 26, 2012 3.906 3.828 3.828 3.828 3,712 -0.10(-2.58%)
Oct 25, 2012 3.930 3.945 3.930 3.930 4,684 -0.05(-1.18%)
Oct 24, 2012 4.109 4.210 3.961 3.976 9,801 -0.05(-1.16%)
Oct 23, 2012 4.328 4.328 4.000 4.023 24,384 -0.30(-7.04%)
Oct 19, 2012 4.344 4.344 4.109 4.328 7,593 -0.09(-2.12%)
Oct 18, 2012 4.320 4.422 4.320 4.422 896 +0.01(+0.18%)
Oct 17, 2012 4.109 4.453 4.109 4.414 2,496 +0.12(+2.73%)
Oct 15, 2012 4.453 4.297 4.297 4.297 9,344 -0.16(-3.69%)
Oct 12, 2012 4.047 4.469 4.016 4.462 704 +0.24(+5.76%)
Oct 11, 2012 4.086 4.344 4.086 4.219 5,888 -0.05(-1.11%)
Oct 10, 2012 4.281 4.289 4.266 4.266 1,280 +0.14(+3.42%)
Oct 09, 2012 3.922 4.125 3.898 4.125 1,280 -0.05(-1.31%)
Oct 08, 2012 4.297 4.297 4.180 4.180 437 -0.10(-2.37%)
Oct 05, 2012 3.961 4.297 3.961 4.281 3,466 +0.01(+0.18%)
Oct 04, 2012 4.297 4.539 3.758 4.273 10,593 -0.13(-3.01%)
Oct 03, 2012 4.453 4.570 4.398 4.406 6,416 -0.08(-1.74%)
Oct 02, 2012 3.945 4.875 3.945 4.484 8,933 +0.62(+15.96%)
Oct 01, 2012 3.992 3.992 3.867 3.867 1,255 -0.11(-2.75%)
Sep 28, 2012 3.891 3.976 3.891 3.976 573 +0.07(+1.80%)
Sep 27, 2012 4.023 4.023 3.906 3.906 6,990 +0.02(+0.40%)
Sep 26, 2012 3.898 3.898 3.891 3.891 4,373 -0.08(-1.97%)
Sep 25, 2012 3.906 4.016 3.891 3.969 3,456 +0.09(+2.42%)
Sep 24, 2012 3.867 3.906 3.867 3.875 14,283 +0.01(+0.20%)
Sep 21, 2012 3.875 3.875 3.867 3.867 4,096 +0.02(+0.41%)
Sep 19, 2012 3.828 3.851 3.851 3.851 6,400 +0.04(+1.02%)
Sep 18, 2012 3.789 3.812 3.789 3.812 742 +0.02(+0.41%)
Sep 17, 2012 3.719 3.797 3.711 3.797 512 +0.03(+0.83%)
Sep 14, 2012 3.703 3.812 3.703 3.766 7,321 +0.05(+1.47%)
Sep 13, 2012 3.695 3.828 3.695 3.711 1,381 +0.01(+0.21%)
Sep 12, 2012 3.750 3.750 3.703 3.703 865 -0.06(-1.69%)
Sep 11, 2012 3.703 3.767 3.703 3.767 1,152 +0.08(+2.15%)
Sep 10, 2012 3.703 3.703 3.687 3.687 640 +0.00(+0.00%)
Sep 07, 2012 3.680 3.716 3.672 3.687 4,483 -0.04(-1.05%)
Sep 06, 2012 3.734 3.734 3.726 3.726 2,572 +0.05(+1.49%)
Sep 05, 2012 3.523 3.734 3.523 3.672 15,291 -0.06(-1.57%)
Sep 04, 2012 3.726 3.750 3.680 3.730 5,958 -0.14(-3.54%)
Aug 31, 2012 3.766 3.867 3.766 3.867 1,280 +0.16(+4.21%)
Aug 30, 2012 3.867 3.867 3.711 3.711 10,029 -0.18(-4.62%)
Aug 29, 2012 3.812 3.906 3.781 3.891 22,916 +0.05(+1.22%)
Aug 27, 2012 3.851 3.851 3.828 3.844 2,675 -0.06(-1.60%)
Aug 24, 2012 3.906 3.906 3.898 3.906 6,459 +0.02(+0.60%)
Aug 23, 2012 3.844 4.062 3.828 3.883 12,978 -0.02(-0.56%)
Aug 22, 2012 3.906 3.906 3.891 3.905 11,489 +0.08(+2.02%)
Aug 21, 2012 3.812 3.828 3.812 3.827 3,892 -0.01(-0.22%)
Aug 20, 2012 3.891 3.891 3.711 3.836 5,779 -0.06(-1.60%)
Aug 17, 2012 4.101 4.492 3.711 3.898 33,566 -0.16(-4.04%)
Aug 16, 2012 3.906 4.141 3.869 4.062 7,736 +0.17(+4.42%)
Aug 15, 2012 4.219 4.508 3.625 3.891 33,518 -0.62(-13.84%)
Aug 14, 2012 4.445 4.883 4.445 4.516 7,754 -0.16(-3.34%)
Aug 13, 2012 4.226 4.687 4.226 4.672 14,621 -0.17(-3.55%)
Aug 10, 2012 4.844 4.875 4.500 4.844 5,492 +0.00(+0.00%)
Aug 09, 2012 4.328 4.867 4.328 4.844 11,497 -0.04(-0.80%)
Aug 08, 2012 4.883 4.883 4.883 4.883 384 +0.04(+0.81%)
Aug 07, 2012 4.719 4.844 4.687 4.844 832 -0.09(-1.74%)
Aug 06, 2012 4.719 4.930 4.492 4.930 3,868 +0.03(+0.64%)
Aug 03, 2012 4.976 5.156 4.328 4.898 13,915 -0.30(-5.71%)
Aug 02, 2012 4.898 5.195 4.898 5.195 7,325 +0.29(+5.89%)
Aug 01, 2012 4.914 4.914 4.891 4.906 2,176 -0.02(-0.32%)
Jul 31, 2012 5.078 5.078 4.570 4.922 6,058 -0.16(-3.08%)
Jul 30, 2012 5.015 5.078 4.453 5.078 9,857 +0.19(+3.83%)
Jul 27, 2012 5.039 5.351 4.687 4.891 3,646 -0.11(-2.19%)
Jul 26, 2012 4.586 5.000 4.586 5.000 6,475 +0.35(+7.56%)
Jul 24, 2012 4.648 4.648 4.648 4.648 1,024 +0.04(+0.80%)
Jul 23, 2012 4.695 4.695 4.422 4.612 2,944 -0.04(-0.76%)
Jul 20, 2012 4.648 4.648 4.647 4.647 435 +0.15(+3.44%)
Jul 19, 2012 4.492 4.492 4.492 4.492 657 +0.01(+0.17%)
Jul 18, 2012 4.492 4.500 4.484 4.484 3,118 +0.06(+1.41%)
Jul 17, 2012 4.492 4.492 4.422 4.422 688 -0.08(-1.74%)
Jul 16, 2012 4.336 4.500 4.336 4.500 3,083 +0.01(+0.17%)
Jul 13, 2012 4.336 4.492 4.336 4.492 5,461 +0.16(+3.60%)
Jul 12, 2012 4.383 4.383 4.336 4.336 1,152 -0.30(-6.57%)
Jul 11, 2012 4.383 4.641 4.383 4.641 972 +0.19(+4.21%)
Jul 10, 2012 4.508 4.508 4.453 4.453 2,432 -0.31(-6.56%)
Jul 09, 2012 4.773 4.773 4.500 4.765 5,584 +0.02(+0.49%)
Jul 06, 2012 4.758 4.758 4.687 4.742 7,488 +0.02(+0.50%)
Jul 05, 2012 4.492 4.797 4.461 4.719 12,032 -0.08(-1.63%)
Jul 03, 2012 4.805 4.805 4.687 4.797 2,912 -0.01(-0.16%)
Jul 02, 2012 4.133 5.430 4.101 4.805 61,002 +0.71(+17.48%)
Jun 29, 2012 4.086 4.090 3.945 4.090 647 +0.08(+1.89%)
Jun 28, 2012 4.039 4.086 3.828 4.014 1,216 -0.09(-2.13%)
Jun 27, 2012 4.047 4.101 4.008 4.101 4,690 +0.05(+1.35%)
Jun 26, 2012 3.828 4.078 3.828 4.047 2,439 +0.22(+5.71%)
Jun 25, 2012 3.828 3.828 3.828 3.828 2,895 +0.00(+0.00%)
Jun 21, 2012 3.812 3.828 3.828 3.828 5,760 -0.08(-2.00%)
Jun 20, 2012 3.789 4.069 3.555 3.906 8,312 +0.12(+3.09%)
Jun 19, 2012 3.820 3.883 3.789 3.789 4,995 -0.16(-3.96%)
Jun 18, 2012 4.031 4.086 3.820 3.945 2,896 -0.11(-2.70%)
Jun 15, 2012 3.930 4.101 3.930 4.055 1,920 -0.01(-0.25%)
Jun 14, 2012 3.937 4.094 3.844 4.065 1,024 +0.25(+6.62%)
Jun 13, 2012 4.000 4.000 3.812 3.812 1,890 -0.19(-4.69%)
Jun 12, 2012 3.906 4.000 3.906 4.000 1,886 +0.02(+0.39%)
Jun 11, 2012 4.000 4.000 3.828 3.984 1,931 -0.02(-0.44%)
Jun 08, 2012 4.086 4.086 3.789 4.002 6,077 -0.10(-2.43%)
Jun 07, 2012 4.101 4.101 4.101 4.101 256 +0.02(+0.57%)
Jun 06, 2012 3.789 4.086 3.781 4.078 1,283 -0.12(-2.97%)
Jun 05, 2012 4.203 4.203 4.203 4.203 634 +0.12(+3.07%)
Jun 04, 2012 4.000 4.336 3.984 4.078 4,226 +0.09(+2.35%)
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.