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 (%)
Mar 31, 2016 7.019 7.019 6.935 6.944 12,236 -0.06(-0.84%)
Mar 30, 2016 7.053 7.061 6.936 7.002 17,276 +0.03(+0.48%)
Mar 29, 2016 7.033 7.061 6.944 6.969 7,804 -0.06(-0.84%)
Mar 28, 2016 7.078 7.145 6.918 7.028 24,418 +0.06(+0.84%)
Mar 24, 2016 6.851 6.969 6.969 6.969 15,583 +0.12(+1.72%)
Mar 23, 2016 6.910 6.984 6.809 6.851 24,116 -0.06(-0.85%)
Mar 22, 2016 6.813 7.061 6.792 6.910 21,459 +0.17(+2.49%)
Mar 21, 2016 7.171 7.302 6.733 6.742 82,562 -0.49(-6.74%)
Mar 18, 2016 7.440 7.776 7.162 7.229 49,089 +0.13(+1.90%)
Mar 17, 2016 6.910 7.255 6.893 7.095 27,792 +0.22(+3.18%)
Mar 16, 2016 6.683 6.876 6.599 6.876 14,953 +0.23(+3.41%)
Mar 15, 2016 6.658 6.683 6.570 6.649 23,208 -0.01(-0.13%)
Mar 14, 2016 6.641 6.658 6.599 6.658 8,698 +0.06(+0.89%)
Mar 11, 2016 6.616 6.666 6.599 6.599 3,448 +0.00(+0.00%)
Mar 10, 2016 6.515 6.817 6.515 6.599 6,269 +0.00(+0.00%)
Mar 09, 2016 6.515 6.663 6.515 6.599 16,962 +0.08(+1.29%)
Mar 08, 2016 6.515 6.532 6.473 6.515 37,600 +0.00(+0.00%)
Mar 07, 2016 6.565 6.570 6.435 6.515 29,543 -0.08(-1.15%)
Mar 04, 2016 6.590 6.633 6.590 6.590 9,225 +0.01(+0.13%)
Mar 03, 2016 6.599 6.641 6.557 6.582 12,735 +0.01(+0.13%)
Mar 02, 2016 6.490 6.616 6.490 6.574 14,666 +0.06(+0.90%)
Mar 01, 2016 6.456 6.645 6.456 6.515 28,403 -0.02(-0.26%)
Feb 29, 2016 6.649 6.649 6.516 6.532 18,504 -0.13(-2.02%)
Feb 26, 2016 6.843 6.927 6.557 6.666 15,633 -0.09(-1.37%)
Feb 25, 2016 6.733 6.893 6.700 6.759 12,834 +0.13(+1.93%)
Feb 24, 2016 6.522 6.830 6.522 6.630 9,554 -0.01(-0.13%)
Feb 23, 2016 6.630 6.672 6.466 6.639 7,631 +0.11(+1.66%)
Feb 22, 2016 6.689 6.806 6.505 6.530 30,854 -0.16(-2.37%)
Feb 19, 2016 6.585 6.689 6.580 6.689 25,137 +0.10(+1.52%)
Feb 18, 2016 6.530 6.664 6.505 6.589 33,273 +0.13(+1.94%)
Feb 17, 2016 6.497 6.507 6.418 6.464 17,871 +0.11(+1.71%)
Feb 16, 2016 6.547 6.655 6.213 6.355 32,565 -0.18(-2.68%)
Feb 12, 2016 6.539 6.530 6.530 6.530 22,061 +0.17(+2.62%)
Feb 11, 2016 6.347 6.505 6.297 6.364 11,752 -0.13(-2.05%)
Feb 10, 2016 6.472 6.597 6.451 6.497 8,542 +0.10(+1.56%)
Feb 09, 2016 6.405 6.422 6.355 6.397 3,821 +0.00(+0.00%)
Feb 08, 2016 6.505 6.722 6.397 6.397 17,865 -0.20(-3.03%)
Feb 05, 2016 6.739 6.739 6.505 6.597 6,644 -0.14(-2.10%)
Feb 04, 2016 6.664 6.756 6.664 6.739 11,834 +0.12(+1.76%)
Feb 03, 2016 6.564 6.655 6.489 6.622 6,785 +0.07(+1.02%)
Feb 02, 2016 6.547 6.614 6.380 6.555 16,991 -0.07(-1.01%)
Feb 01, 2016 6.806 6.839 6.547 6.622 35,815 -0.13(-1.85%)
Jan 29, 2016 6.572 6.889 6.572 6.747 124,774 +0.18(+2.66%)
Jan 28, 2016 6.580 6.630 6.464 6.572 3,198 +0.03(+0.38%)
Jan 27, 2016 6.655 6.808 6.464 6.547 20,527 -0.12(-1.82%)
Jan 26, 2016 6.589 6.806 6.497 6.668 20,512 +0.10(+1.46%)
Jan 25, 2016 6.464 6.700 6.464 6.572 14,679 +0.08(+1.16%)
Jan 22, 2016 6.789 6.789 6.397 6.497 15,990 +0.02(+0.26%)
Jan 21, 2016 6.455 6.714 6.389 6.480 10,950 +0.15(+2.37%)
Jan 20, 2016 6.047 6.351 6.047 6.330 16,058 +0.19(+3.12%)
Jan 19, 2016 6.455 6.455 6.013 6.138 57,683 -0.13(-2.13%)
Jan 15, 2016 6.339 6.272 6.272 6.272 53,715 -0.27(-4.08%)
Jan 14, 2016 6.589 7.014 6.514 6.539 40,868 -0.18(-2.73%)
Jan 13, 2016 7.097 7.151 6.614 6.722 89,350 -0.21(-3.05%)
Jan 12, 2016 6.956 7.109 6.789 6.934 37,614 -0.14(-1.96%)
Jan 11, 2016 7.299 7.331 6.931 7.072 42,692 -0.17(-2.30%)
Jan 08, 2016 7.273 7.273 7.139 7.239 9,764 +0.01(+0.12%)
Jan 07, 2016 7.131 7.281 7.056 7.231 16,267 +0.04(+0.58%)
Jan 06, 2016 7.089 7.381 6.922 7.189 29,359 +0.06(+0.82%)
Jan 05, 2016 7.314 7.314 7.131 7.131 34,290 -0.18(-2.40%)
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.