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 (%)
Jul 31, 2023 1.170 1.180 1.140 1.140 12,198 +0.02(+1.79%)
Jul 28, 2023 1.160 1.190 1.120 1.120 20,253 -0.02(-1.80%)
Jul 27, 2023 1.160 1.216 1.130 1.141 12,038 -0.04(-3.35%)
Jul 26, 2023 1.180 1.200 1.140 1.180 11,505 +0.00(+0.00%)
Jul 25, 2023 1.160 1.225 1.160 1.180 2,118 +0.00(+0.00%)
Jul 24, 2023 1.170 1.230 1.170 1.180 28,331 -0.01(-0.84%)
Jul 21, 2023 1.230 1.250 1.190 1.190 10,895 -0.03(-2.06%)
Jul 20, 2023 1.245 1.245 1.200 1.215 6,309 +0.01(+0.41%)
Jul 19, 2023 1.200 1.245 1.185 1.210 13,167 +0.00(+0.00%)
Jul 18, 2023 1.220 1.260 1.200 1.210 4,345 +0.05(+4.31%)
Jul 17, 2023 1.150 1.200 1.140 1.160 18,170 -0.08(-6.07%)
Jul 14, 2023 1.230 1.235 1.174 1.235 4,734 +0.02(+1.23%)
Jul 13, 2023 1.210 1.270 1.200 1.220 8,533 -0.01(-0.81%)
Jul 12, 2023 1.240 1.300 1.210 1.230 5,095 -0.03(-2.38%)
Jul 11, 2023 1.240 1.280 1.190 1.260 15,310 +0.00(+0.00%)
Jul 10, 2023 1.390 1.390 1.260 1.260 9,113 -0.04(-3.08%)
Jul 07, 2023 1.320 1.350 1.300 1.300 5,048 -0.05(-3.70%)
Jul 06, 2023 1.290 1.350 1.220 1.350 8,563 +0.06(+4.65%)
Jul 05, 2023 1.350 1.350 1.280 1.290 4,126 -0.02(-1.53%)
Jul 03, 2023 1.310 1.340 1.270 1.310 8,677 +0.14(+11.97%)
Jun 30, 2023 1.220 1.280 1.170 1.170 12,843 -0.02(-1.27%)
Jun 29, 2023 1.220 1.220 1.185 1.185 1,594 +0.03(+2.16%)
Jun 28, 2023 1.240 1.267 1.130 1.160 16,449 -0.08(-6.45%)
Jun 27, 2023 1.240 1.270 1.238 1.240 2,710 +0.01(+0.81%)
Jun 26, 2023 1.130 1.230 1.130 1.230 7,387 +0.05(+4.24%)
Jun 23, 2023 1.340 1.370 1.170 1.180 27,941 -0.17(-12.37%)
Jun 22, 2023 1.279 1.380 1.279 1.347 13,003 -0.00(-0.25%)
Jun 21, 2023 1.330 1.370 1.330 1.350 5,851 +0.04(+3.05%)
Jun 20, 2023 1.350 1.380 1.285 1.310 4,984 +0.00(+0.00%)
Jun 16, 2023 1.250 1.380 1.250 1.310 37,991 +0.01(+0.77%)
Jun 15, 2023 1.300 1.330 1.230 1.300 7,088 +0.05(+4.00%)
Jun 14, 2023 1.330 1.330 1.220 1.250 2,376 +0.00(+0.00%)
Jun 13, 2023 1.260 1.310 1.215 1.250 7,950 -0.03(-2.34%)
Jun 12, 2023 1.270 1.290 1.190 1.280 5,612 +0.00(+0.00%)
Jun 09, 2023 1.280 1.297 1.280 1.280 1,614 -0.02(-1.54%)
Jun 08, 2023 1.304 1.304 1.270 1.300 2,881 -0.04(-2.99%)
Jun 07, 2023 1.340 1.340 1.325 1.340 1,717 -0.03(-2.19%)
Jun 06, 2023 1.400 1.430 1.350 1.370 30,320 -0.03(-2.14%)
Jun 05, 2023 1.410 1.410 1.350 1.400 7,850 +0.00(+0.00%)
Jun 02, 2023 1.390 1.460 1.350 1.400 28,041 +0.09(+6.87%)
Jun 01, 2023 1.360 1.450 1.310 1.310 29,149 +0.03(+2.34%)
May 31, 2023 1.290 1.290 1.260 1.280 1,758 +0.00(+0.00%)
May 30, 2023 1.280 1.330 1.280 1.280 5,755 +0.00(+0.35%)
May 26, 2023 1.310 1.330 1.270 1.276 1,428 -0.01(-1.12%)
May 25, 2023 1.330 1.330 1.270 1.290 31,123 -0.01(-0.77%)
May 24, 2023 1.540 1.540 1.270 1.300 26,683 -0.05(-3.70%)
May 23, 2023 1.360 1.360 1.220 1.350 31,616 -0.02(-1.46%)
May 22, 2023 1.430 1.430 1.310 1.370 7,091 -0.05(-3.52%)
May 19, 2023 1.460 1.480 1.350 1.420 11,622 -0.04(-2.74%)
May 18, 2023 1.480 1.490 1.380 1.460 73,936 -0.04(-2.67%)
May 17, 2023 1.290 1.540 1.290 1.500 76,470 +0.19(+14.50%)
May 16, 2023 1.250 1.370 1.220 1.310 53,616 +0.08(+6.50%)
May 15, 2023 1.090 1.244 1.090 1.230 11,715 +0.05(+4.24%)
May 12, 2023 1.500 1.540 1.160 1.180 28,490 -0.41(-25.79%)
May 11, 2023 1.490 1.615 1.490 1.590 39,343 +0.12(+8.16%)
May 10, 2023 1.420 1.470 1.420 1.470 5,185 -0.01(-0.68%)
May 09, 2023 1.472 1.490 1.416 1.480 18,579 +0.09(+6.47%)
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%)
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.