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

Kingstone Cos Inc (NQ: KINS )

4.820 -0.090 (-1.83%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 08, 2023 1.390 1.400 1.360 1.390 10,790 -0.01(-0.71%)
May 05, 2023 1.400 1.490 1.380 1.400 23,379 -0.01(-0.71%)
May 04, 2023 1.340 1.450 1.336 1.410 7,894 +0.13(+10.16%)
May 03, 2023 1.310 1.360 1.280 1.280 7,107 -0.02(-1.54%)
May 02, 2023 1.280 1.310 1.280 1.300 14,802 +0.00(+0.00%)
May 01, 2023 1.310 1.310 1.280 1.300 8,988 +0.01(+0.39%)
Apr 28, 2023 1.290 1.300 1.280 1.295 19,044 +0.00(+0.39%)
Apr 27, 2023 1.280 1.310 1.270 1.290 8,935 +0.01(+0.78%)
Apr 26, 2023 1.260 1.280 1.251 1.280 3,191 +0.00(+0.00%)
Apr 25, 2023 1.240 1.290 1.240 1.280 1,554 -0.01(-0.78%)
Apr 24, 2023 1.240 1.299 1.210 1.290 1,804 +0.08(+6.61%)
Apr 21, 2023 1.174 1.290 1.174 1.210 2,958 -0.02(-1.63%)
Apr 20, 2023 1.200 1.250 1.200 1.230 2,296 +0.02(+1.65%)
Apr 19, 2023 1.180 1.210 1.180 1.210 2,043 -0.01(-0.82%)
Apr 18, 2023 1.190 1.220 1.190 1.220 1,133 +0.02(+1.57%)
Apr 17, 2023 1.200 1.216 1.200 1.201 1,226 -0.02(-1.55%)
Apr 14, 2023 1.190 1.220 1.190 1.220 1,670 -0.01(-0.81%)
Apr 13, 2023 1.250 1.270 1.190 1.230 5,238 -0.04(-3.15%)
Apr 12, 2023 1.290 1.290 1.200 1.270 6,368 -0.01(-0.78%)
Apr 11, 2023 1.190 1.280 1.130 1.280 15,223 +0.05(+4.07%)
Apr 10, 2023 1.300 1.300 1.120 1.230 9,827 -0.04(-3.15%)
Apr 06, 2023 1.290 1.290 1.200 1.270 11,290 -0.01(-0.78%)
Apr 05, 2023 1.250 1.290 1.170 1.280 18,985 +0.08(+6.67%)
Apr 04, 2023 1.200 1.250 1.200 1.200 16,211 -0.04(-3.23%)
Apr 03, 2023 1.340 1.340 1.200 1.240 75,743 -0.10(-7.21%)
Mar 31, 2023 1.420 1.420 1.275 1.336 37,637 +0.12(+9.53%)
Mar 30, 2023 1.120 1.300 1.120 1.220 14,760 +0.05(+4.28%)
Mar 29, 2023 1.220 1.280 1.170 1.170 12,127 -0.08(-6.40%)
Mar 28, 2023 1.270 1.270 1.170 1.250 13,581 -0.03(-2.34%)
Mar 27, 2023 1.300 1.300 1.265 1.280 2,587 -0.02(-1.54%)
Mar 24, 2023 1.290 1.300 1.240 1.300 4,178 +0.03(+2.36%)
Mar 23, 2023 1.280 1.285 1.160 1.270 14,853 -0.01(-0.78%)
Mar 22, 2023 1.180 1.340 1.180 1.280 7,396 +0.09(+7.56%)
Mar 21, 2023 1.220 1.230 1.110 1.190 28,480 -0.07(-5.56%)
Mar 20, 2023 1.300 1.330 1.220 1.260 9,296 -0.02(-1.56%)
Mar 17, 2023 1.230 1.288 1.170 1.280 2,954 +0.06(+4.92%)
Mar 16, 2023 1.110 1.233 1.110 1.220 5,345 +0.03(+2.52%)
Mar 15, 2023 1.150 1.280 1.090 1.190 14,727 +0.04(+3.48%)
Mar 14, 2023 1.460 1.480 1.150 1.150 20,337 -0.13(-10.16%)
Mar 13, 2023 1.300 1.460 1.280 1.280 20,540 -0.09(-6.57%)
Mar 10, 2023 1.385 1.385 1.350 1.370 2,700 -0.02(-1.44%)
Mar 09, 2023 1.500 1.500 1.390 1.390 8,145 -0.06(-4.14%)
Mar 08, 2023 1.360 1.458 1.360 1.450 2,613 +0.05(+3.57%)
Mar 07, 2023 1.480 1.500 1.390 1.400 15,757 +0.05(+3.70%)
Mar 06, 2023 1.500 1.540 1.350 1.350 7,261 -0.01(-0.74%)
Mar 03, 2023 1.339 1.380 1.335 1.360 8,493 +0.04(+3.03%)
Mar 02, 2023 1.350 1.385 1.320 1.320 3,770 -0.03(-2.22%)
Mar 01, 2023 1.392 1.392 1.300 1.350 24,254 -0.01(-0.74%)
Feb 28, 2023 1.350 1.430 1.240 1.360 20,606 +0.06(+4.62%)
Feb 27, 2023 1.370 1.450 1.300 1.300 12,358 -0.03(-2.26%)
Feb 24, 2023 1.390 1.390 1.150 1.330 43,780 -0.02(-1.48%)
Feb 23, 2023 1.400 1.455 1.350 1.350 13,267 -0.04(-2.88%)
Feb 22, 2023 1.410 1.440 1.390 1.390 3,553 -0.07(-4.47%)
Feb 21, 2023 1.498 1.498 1.440 1.455 6,392 +0.02(+1.04%)
Feb 17, 2023 1.490 1.530 1.440 1.440 2,237 -0.07(-4.64%)
Feb 16, 2023 1.465 1.520 1.465 1.510 2,418 -0.01(-0.66%)
Feb 15, 2023 1.530 1.530 1.470 1.520 9,844 +0.03(+2.01%)
Feb 14, 2023 1.500 1.538 1.400 1.490 13,539 -0.01(-0.67%)
Feb 13, 2023 1.400 1.500 1.400 1.500 8,054 +0.06(+4.17%)
Feb 10, 2023 1.540 1.584 1.440 1.440 7,729 -0.09(-5.88%)
Feb 09, 2023 1.590 1.640 1.530 1.530 5,568 -0.09(-5.56%)
Feb 08, 2023 1.610 1.630 1.610 1.620 1,786 +0.02(+1.25%)
Feb 07, 2023 1.590 1.659 1.590 1.600 22,545 -0.06(-3.61%)
Feb 06, 2023 1.720 1.720 1.622 1.660 6,167 +0.01(+0.61%)
Feb 03, 2023 1.692 1.692 1.650 1.650 6,381 -0.04(-2.12%)
Feb 02, 2023 1.690 1.750 1.640 1.686 19,911 +0.01(+0.35%)
Feb 01, 2023 1.680 1.730 1.680 1.680 30,341 -0.01(-0.59%)
Jan 31, 2023 1.690 1.770 1.640 1.690 10,321 +0.05(+3.05%)
Jan 30, 2023 1.640 1.680 1.640 1.640 7,974 -0.04(-2.38%)
Jan 27, 2023 1.700 1.710 1.660 1.680 11,132 -0.02(-1.18%)
Jan 26, 2023 1.630 1.710 1.630 1.700 4,222 +0.04(+2.41%)
Jan 25, 2023 1.740 1.790 1.652 1.660 8,528 -0.04(-2.35%)
Jan 24, 2023 1.730 1.780 1.680 1.700 24,180 +0.01(+0.59%)
Jan 23, 2023 1.710 1.780 1.680 1.690 38,500 +0.01(+0.60%)
Jan 20, 2023 1.660 1.690 1.650 1.680 10,888 +0.07(+4.12%)
Jan 19, 2023 1.704 1.720 1.600 1.613 12,222 -0.05(-2.80%)
Jan 18, 2023 1.740 1.780 1.650 1.660 8,781 -0.08(-4.60%)
Jan 17, 2023 1.710 1.770 1.705 1.740 9,450 +0.02(+1.16%)
Jan 13, 2023 1.690 1.770 1.690 1.720 3,785 -0.01(-0.58%)
Jan 12, 2023 1.800 1.800 1.600 1.730 39,425 -0.03(-1.70%)
Jan 11, 2023 1.750 1.810 1.750 1.760 13,923 +0.00(+0.00%)
Jan 10, 2023 1.600 2.050 1.580 1.760 64,992 +0.18(+11.39%)
Jan 09, 2023 1.595 1.617 1.580 1.580 17,020 +0.01(+0.87%)
Jan 06, 2023 1.435 1.590 1.435 1.566 20,827 +0.13(+8.78%)
Jan 05, 2023 1.480 1.527 1.363 1.440 21,715 -0.03(-1.71%)
Jan 04, 2023 1.440 1.480 1.440 1.465 2,682 +0.05(+3.17%)
Jan 03, 2023 1.320 1.478 1.320 1.420 17,774 +0.07(+5.19%)
Dec 30, 2022 1.350 1.400 1.330 1.350 35,361 -0.04(-2.88%)
Dec 29, 2022 1.350 1.420 1.350 1.390 26,188 +0.04(+2.96%)
Dec 28, 2022 1.430 1.430 1.330 1.350 22,443 -0.05(-3.57%)
Dec 27, 2022 1.400 1.460 1.350 1.400 41,304 -0.01(-0.71%)
Dec 23, 2022 1.420 1.490 1.341 1.410 26,287 -0.04(-2.76%)
Dec 22, 2022 1.450 1.508 1.420 1.450 12,582 +0.02(+1.40%)
Dec 21, 2022 1.380 1.475 1.380 1.430 50,555 +0.02(+1.42%)
Dec 20, 2022 1.450 1.490 1.400 1.410 67,478 -0.07(-4.73%)
Dec 19, 2022 1.560 1.600 1.430 1.480 62,948 -0.12(-7.50%)
Dec 16, 2022 1.740 1.810 1.590 1.600 98,075 -0.14(-8.05%)
Dec 15, 2022 1.600 1.790 1.600 1.740 121,571 +0.08(+4.82%)
Dec 14, 2022 1.670 1.700 1.520 1.660 53,865 -0.02(-1.19%)
Dec 13, 2022 1.600 1.860 1.500 1.680 254,909 +0.16(+10.53%)
Dec 12, 2022 1.260 1.700 1.236 1.520 423,764 +0.43(+39.45%)
Dec 09, 2022 1.080 1.100 1.030 1.090 11,063 +0.04(+3.81%)
Dec 08, 2022 1.080 1.080 0.9903 1.050 19,089 +0.01(+0.96%)
Dec 07, 2022 1.050 1.080 1.010 1.040 20,770 +0.00(+0.00%)
Dec 06, 2022 1.030 1.085 1.000 1.040 983,869 +0.03(+2.97%)
Dec 05, 2022 1.100 1.100 1.000 1.010 58,102 -0.11(-9.82%)
Dec 02, 2022 0.9800 1.120 0.9800 1.120 50,195 +0.16(+16.68%)
Dec 01, 2022 1.001 1.012 0.9550 0.9599 44,511 -0.05(-4.96%)
Nov 30, 2022 1.030 1.030 0.9400 1.010 46,950 +0.01(+1.00%)
Nov 29, 2022 1.070 1.070 0.9900 1.000 24,779 -0.05(-4.76%)
Nov 28, 2022 0.9550 1.080 0.9301 1.050 77,017 +0.14(+15.38%)
Nov 25, 2022 0.8663 0.9399 0.8615 0.9100 14,784 -0.00(-0.01%)
Nov 23, 2022 0.8700 0.9587 0.8000 0.9101 44,850 +0.04(+4.45%)
Nov 22, 2022 0.9000 0.9578 0.8660 0.8713 53,347 -0.06(-6.31%)
Nov 21, 2022 0.9894 0.9894 0.8700 0.9300 82,396 -0.04(-4.07%)
Nov 18, 2022 0.7900 0.9899 0.7428 0.9695 739,507 +0.21(+27.16%)
Nov 17, 2022 0.7200 0.8000 0.7000 0.7624 327,175 +0.04(+5.89%)
Nov 16, 2022 0.9644 0.9644 0.6924 0.7200 770,150 -0.19(-20.86%)
Nov 15, 2022 1.620 1.620 0.8700 0.9098 927,676 -0.75(-45.03%)
Nov 14, 2022 1.835 1.835 1.620 1.655 49,715 -0.13(-7.18%)
Nov 11, 2022 1.780 1.870 1.750 1.783 93,005 +0.00(+0.17%)
Nov 10, 2022 2.120 2.145 1.700 1.780 138,547 -0.30(-14.42%)
Nov 09, 2022 2.165 2.165 2.080 2.080 15,337 -0.03(-1.42%)
Nov 08, 2022 2.160 2.175 2.090 2.110 15,574 +0.05(+2.43%)
Nov 07, 2022 2.030 2.150 2.030 2.060 57,181 -0.04(-1.90%)
Nov 04, 2022 2.140 2.140 2.100 2.100 5,012 -0.02(-0.94%)
Nov 03, 2022 2.160 2.160 2.100 2.120 6,577 -0.01(-0.47%)
Nov 02, 2022 2.160 2.160 2.100 2.130 3,885 +0.00(+0.00%)
Nov 01, 2022 2.130 2.310 2.110 2.130 9,045 -0.01(-0.47%)
Oct 31, 2022 2.210 2.322 2.140 2.140 19,923 -0.17(-7.36%)
Oct 28, 2022 2.455 2.455 2.310 2.310 6,547 -0.09(-3.75%)
Oct 27, 2022 2.480 2.482 2.400 2.400 12,925 -0.05(-2.04%)
Oct 26, 2022 2.490 2.550 2.450 2.450 3,802 +0.00(+0.00%)
Oct 25, 2022 2.600 2.618 2.420 2.450 39,437 -0.14(-5.41%)
Oct 24, 2022 2.590 2.600 2.570 2.590 6,823 +0.01(+0.39%)
Oct 21, 2022 2.550 2.600 2.510 2.580 11,401 +0.01(+0.51%)
Oct 20, 2022 2.590 2.590 2.520 2.567 25,255 -0.02(-0.70%)
Oct 19, 2022 2.590 2.600 2.550 2.585 37,717 +0.00(+0.19%)
Oct 18, 2022 2.580 2.590 2.440 2.580 42,424 +0.02(+0.78%)
Oct 17, 2022 2.660 2.660 2.550 2.560 6,419 -0.03(-1.16%)
Oct 14, 2022 2.550 2.590 2.500 2.590 4,259 +0.02(+0.78%)
Oct 13, 2022 2.550 2.600 2.550 2.570 15,394 -0.01(-0.19%)
Oct 12, 2022 2.670 2.670 2.560 2.575 7,822 -0.03(-1.34%)
Oct 11, 2022 2.570 2.650 2.570 2.610 19,440 +0.00(+0.00%)
Oct 10, 2022 2.610 2.617 2.550 2.610 4,542 +0.01(+0.38%)
Oct 07, 2022 2.560 2.640 2.560 2.600 6,721 +0.00(+0.00%)
Oct 06, 2022 2.620 2.680 2.550 2.600 16,018 -0.02(-0.76%)
Oct 05, 2022 2.590 2.670 2.590 2.620 6,327 -0.02(-0.76%)
Oct 04, 2022 2.690 2.775 2.640 2.640 17,846 +0.00(+0.00%)
Oct 03, 2022 2.700 2.780 2.580 2.640 107,838 -0.02(-0.75%)
Sep 30, 2022 2.660 2.725 2.660 2.660 11,508 -0.05(-1.85%)
Sep 29, 2022 2.730 2.749 2.660 2.710 8,067 +0.00(+0.00%)
Sep 28, 2022 2.660 2.790 2.660 2.710 20,103 +0.02(+0.68%)
Sep 27, 2022 2.770 2.783 2.660 2.692 13,156 +0.03(+1.19%)
Sep 26, 2022 2.660 2.700 2.620 2.660 8,053 -0.05(-1.77%)
Sep 23, 2022 2.810 2.837 2.670 2.708 18,160 -0.23(-7.89%)
Sep 22, 2022 3.010 3.010 2.920 2.940 2,036 -0.05(-1.67%)
Sep 21, 2022 3.020 3.200 2.950 2.990 7,901 -0.01(-0.33%)
Sep 20, 2022 3.340 3.380 2.991 3.000 35,638 -0.39(-11.50%)
Sep 19, 2022 3.395 3.413 3.310 3.390 3,869 +0.02(+0.59%)
Sep 16, 2022 3.250 3.570 3.180 3.370 58,508 +0.09(+2.74%)
Sep 15, 2022 3.330 3.392 3.270 3.280 9,424 -0.05(-1.50%)
Sep 14, 2022 3.610 3.610 3.330 3.330 14,932 -0.20(-5.67%)
Sep 13, 2022 3.540 3.640 3.300 3.530 36,295 -0.01(-0.28%)
Sep 12, 2022 3.600 3.650 3.540 3.540 4,481 -0.06(-1.67%)
Sep 09, 2022 3.620 3.630 3.540 3.600 11,553 +0.00(+0.00%)
Sep 08, 2022 3.603 3.668 3.510 3.600 7,058 +0.05(+1.41%)
Sep 07, 2022 3.600 3.770 3.530 3.550 29,691 -0.07(-1.93%)
Sep 06, 2022 3.800 3.900 3.610 3.620 7,298 -0.10(-2.69%)
Sep 02, 2022 3.920 3.920 3.720 3.720 6,260 -0.21(-5.34%)
Sep 01, 2022 3.870 3.940 3.870 3.930 3,888 +0.00(+0.00%)
Aug 31, 2022 3.890 3.967 3.890 3.930 6,942 +0.03(+0.77%)
Aug 30, 2022 3.930 3.980 3.900 3.900 7,748 -0.01(-0.26%)
Aug 29, 2022 3.861 3.920 3.692 3.910 31,633 +0.08(+2.07%)
Aug 26, 2022 3.851 3.940 3.801 3.831 20,129 -0.02(-0.51%)
Aug 25, 2022 3.811 3.959 3.781 3.851 39,057 +0.06(+1.57%)
Aug 24, 2022 3.762 3.801 3.672 3.791 9,608 +0.04(+1.11%)
Aug 23, 2022 3.861 3.940 3.682 3.750 9,894 -0.11(-2.87%)
Aug 22, 2022 3.762 3.900 3.762 3.861 10,889 +0.05(+1.30%)
Aug 19, 2022 3.861 3.880 3.791 3.811 5,734 -0.06(-1.53%)
Aug 18, 2022 3.861 3.900 3.692 3.870 13,368 +0.10(+2.62%)
Aug 17, 2022 3.742 3.771 3.672 3.771 8,049 +0.03(+0.79%)
Aug 16, 2022 3.959 4.009 3.712 3.742 22,561 -0.22(-5.50%)
Aug 15, 2022 3.900 4.034 3.900 3.959 11,423 -0.06(-1.48%)
Aug 12, 2022 3.940 4.019 3.788 4.019 55,869 -0.02(-0.49%)
Aug 11, 2022 4.157 4.182 4.019 4.039 33,671 -0.16(-3.77%)
Aug 10, 2022 4.514 4.524 4.177 4.197 24,395 -0.32(-7.02%)
Aug 09, 2022 4.316 4.553 4.167 4.514 56,706 +0.28(+6.54%)
Aug 08, 2022 3.494 4.237 3.494 4.237 41,928 +0.76(+21.94%)
Aug 05, 2022 3.465 3.494 3.425 3.474 92,685 +0.02(+0.54%)
Aug 04, 2022 3.455 3.465 3.415 3.456 9,915 +0.03(+0.90%)
Aug 03, 2022 3.484 3.484 3.415 3.425 8,374 -0.04(-1.14%)
Aug 02, 2022 3.465 3.465 3.306 3.465 8,843 +0.00(+0.00%)
Aug 01, 2022 3.564 3.564 3.385 3.465 17,276 -0.08(-2.37%)
Jul 29, 2022 3.682 3.722 3.474 3.549 15,838 -0.16(-4.40%)
Jul 28, 2022 3.742 3.742 3.613 3.712 4,496 -0.03(-0.79%)
Jul 27, 2022 3.752 3.781 3.712 3.742 3,656 -0.03(-0.79%)
Jul 26, 2022 3.752 3.861 3.752 3.771 3,489 -0.05(-1.30%)
Jul 25, 2022 3.781 3.851 3.752 3.821 7,957 +0.01(+0.26%)
Jul 22, 2022 3.692 3.950 3.687 3.811 18,845 +0.16(+4.34%)
Jul 21, 2022 3.613 3.712 3.583 3.653 17,784 +0.00(+0.00%)
Jul 20, 2022 3.663 3.702 3.653 3.653 1,331 -0.02(-0.54%)
Jul 19, 2022 3.613 3.712 3.613 3.672 1,154 +0.07(+1.92%)
Jul 18, 2022 3.712 3.717 3.603 3.603 3,840 -0.13(-3.45%)
Jul 15, 2022 3.771 3.796 3.672 3.732 5,181 +0.00(+0.00%)
Jul 14, 2022 3.474 3.821 3.445 3.732 20,095 +0.18(+5.16%)
Jul 13, 2022 3.484 3.613 3.484 3.549 6,022 +0.03(+0.99%)
Jul 12, 2022 3.514 3.603 3.484 3.514 5,641 -0.08(-2.20%)
Jul 11, 2022 3.564 3.692 3.564 3.593 3,500 -0.01(-0.27%)
Jul 08, 2022 3.643 3.712 3.603 3.603 12,767 -0.10(-2.67%)
Jul 07, 2022 3.653 3.702 3.653 3.702 6,091 +0.00(+0.00%)
Jul 06, 2022 3.732 3.762 3.663 3.702 1,619 -0.05(-1.32%)
Jul 05, 2022 3.791 3.791 3.752 3.752 2,252 -0.13(-3.32%)
Jul 01, 2022 3.831 3.950 3.831 3.880 5,277 -0.02(-0.51%)
Jun 30, 2022 3.989 3.989 3.861 3.900 4,317 -0.01(-0.25%)
Jun 29, 2022 3.950 3.973 3.910 3.910 2,052 -0.08(-1.99%)
Jun 28, 2022 3.999 3.999 3.989 3.989 838 -0.02(-0.49%)
Jun 27, 2022 3.890 4.039 3.890 4.009 6,185 +0.05(+1.25%)
Jun 24, 2022 3.861 4.009 3.861 3.959 4,845 +0.08(+2.04%)
Jun 23, 2022 3.960 3.967 3.880 3.880 7,059 -0.11(-2.73%)
Jun 22, 2022 3.930 4.029 3.930 3.989 5,801 -0.05(-1.23%)
Jun 21, 2022 3.959 4.148 3.959 4.039 9,059 +0.21(+5.43%)
Jun 17, 2022 3.692 3.969 3.489 3.831 17,674 +0.18(+4.88%)
Jun 16, 2022 4.009 4.128 3.613 3.653 16,085 -0.38(-9.34%)
Jun 15, 2022 4.068 4.098 3.979 4.029 7,331 +0.03(+0.74%)
Jun 14, 2022 4.058 4.088 3.999 3.999 1,962 +0.00(+0.00%)
Jun 13, 2022 4.365 4.365 3.999 3.999 4,084 -0.25(-5.83%)
Jun 10, 2022 4.365 4.365 4.247 4.247 2,601 -0.23(-5.09%)
Jun 09, 2022 4.405 4.474 4.405 4.474 4,575 -0.01(-0.22%)
Jun 08, 2022 4.583 4.583 4.336 4.484 13,677 +0.08(+1.80%)
Jun 07, 2022 4.633 4.737 4.337 4.405 8,793 -0.01(-0.22%)
Jun 06, 2022 4.623 4.727 4.355 4.415 11,157 -0.04(-0.89%)
Jun 03, 2022 4.702 4.702 4.425 4.454 2,786 -0.24(-5.06%)
Jun 02, 2022 4.553 4.692 4.553 4.692 5,023 +0.16(+3.48%)
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.