Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2017
4.235
4.240
4.120
4.150
5,709
-0.10(-2.35%)
Jan 30, 2017
4.190
4.266
4.080
4.250
7,207
+0.17(+4.17%)
Jan 27, 2017
4.140
4.140
4.052
4.080
1,327
-0.12(-2.81%)
Jan 26, 2017
4.355
4.355
4.100
4.198
1,867
+0.02(+0.43%)
Jan 25, 2017
4.376
4.376
4.130
4.180
6,913
-0.01(-0.24%)
Jan 24, 2017
4.150
4.208
4.030
4.190
7,939
-0.08(-1.87%)
Jan 23, 2017
4.570
4.650
4.270
4.270
31,618
-0.24(-5.32%)
Jan 20, 2017
4.210
4.510
4.210
4.510
29,649
+0.16(+3.68%)
Jan 19, 2017
4.400
4.530
4.300
4.350
9,660
+0.08(+1.87%)
Jan 18, 2017
4.700
4.760
4.260
4.270
16,254
-0.26(-5.74%)
Jan 17, 2017
4.430
4.717
4.421
4.530
13,181
+0.07(+1.65%)
Jan 13, 2017
4.457
4.457
4.457
0
-0.15(-3.33%)
Jan 12, 2017
4.920
5.618
4.570
4.610
88,091
-0.54(-10.49%)
Jan 11, 2017
4.264
5.300
4.200
5.150
207,110
+0.65(+14.53%)
Jan 10, 2017
4.254
4.540
4.254
4.497
1,948
-0.06(-1.39%)
Jan 09, 2017
4.400
4.560
4.173
4.560
5,659
+0.19(+4.35%)
Jan 06, 2017
4.480
4.598
4.290
4.370
25,033
-0.03(-0.68%)
Jan 05, 2017
4.370
4.400
4.060
4.400
24,070
-0.05(-1.12%)
Jan 04, 2017
4.333
4.450
4.270
4.450
7,094
+0.15(+3.49%)
Jan 03, 2017
4.240
4.490
4.130
4.300
27,723
+0.07(+1.65%)
Dec 30, 2016
4.230
4.230
4.230
0
+0.03(+0.71%)
Dec 29, 2016
4.470
4.579
4.190
4.200
33,344
-0.27(-6.04%)
Dec 28, 2016
4.185
4.544
4.159
4.470
21,495
+0.26(+6.18%)
Dec 27, 2016
4.421
4.732
4.160
4.210
10,087
-0.30(-6.65%)
Dec 23, 2016
4.510
4.510
4.510
0
-0.16(-3.43%)
Dec 22, 2016
4.670
4.700
4.401
4.670
35,478
+0.20(+4.47%)
Dec 21, 2016
4.420
4.500
4.270
4.470
23,986
+0.03(+0.68%)
Dec 20, 2016
4.740
4.740
4.420
4.440
17,830
-0.34(-7.11%)
Dec 19, 2016
4.830
4.830
4.490
4.780
31,451
+0.06(+1.27%)
Dec 16, 2016
4.810
4.810
4.527
4.720
9,696
-0.12(-2.48%)
Dec 15, 2016
4.680
4.890
4.670
4.840
14,247
+0.18(+3.86%)
Dec 14, 2016
5.000
5.250
4.660
4.660
29,625
-0.44(-8.63%)
Dec 13, 2016
5.015
5.100
4.941
5.100
14,401
+0.11(+2.20%)
Dec 12, 2016
4.920
5.120
4.840
4.990
20,264
-0.05(-0.99%)
Dec 09, 2016
5.170
5.190
4.660
5.040
13,822
-0.21(-4.00%)
Dec 08, 2016
5.250
5.567
4.899
5.250
95,237
+0.11(+2.14%)
Dec 07, 2016
4.780
5.300
4.596
5.140
43,878
+0.38(+7.98%)
Dec 06, 2016
4.999
5.000
4.760
4.760
4,330
-0.14(-2.86%)
Dec 05, 2016
5.110
5.370
4.900
4.900
74,532
-0.21(-4.11%)
Dec 02, 2016
4.950
5.244
4.770
5.110
41,722
+0.16(+3.23%)
Dec 01, 2016
5.090
5.420
4.625
4.950
19,597
-0.31(-5.89%)
Nov 30, 2016
5.160
5.640
4.920
5.260
70,931
-0.09(-1.68%)
Nov 29, 2016
4.840
5.600
4.820
5.350
39,224
+0.56(+11.69%)
Nov 28, 2016
5.380
5.400
4.778
4.790
39,758
-0.33(-6.45%)
Nov 25, 2016
5.380
5.380
4.730
5.120
39,198
+0.05(+0.99%)
Nov 23, 2016
5.070
5.070
5.070
0
-0.43(-7.82%)
Nov 22, 2016
5.540
6.200
4.950
5.500
98,247
-0.05(-0.90%)
Nov 21, 2016
5.600
5.800
5.500
5.550
12,325
+0.10(+1.83%)
Nov 18, 2016
6.140
6.140
5.200
5.450
67,079
-0.74(-11.95%)
Nov 17, 2016
5.541
7.480
5.160
6.190
321,896
+1.01(+19.50%)
Nov 16, 2016
4.640
5.400
4.640
5.180
72,439
+0.52(+11.16%)
Nov 15, 2016
4.250
5.086
4.183
4.660
55,769
+0.41(+9.65%)
Nov 14, 2016
4.360
4.669
4.120
4.250
30,839
-0.22(-4.92%)
Nov 11, 2016
4.260
4.634
4.200
4.470
18,040
+0.26(+6.18%)
Nov 10, 2016
4.570
4.820
4.210
4.210
51,871
-0.39(-8.48%)
Nov 09, 2016
4.670
4.670
4.150
4.600
39,129
+0.22(+5.02%)
Nov 08, 2016
4.800
4.920
4.270
4.380
45,988
-0.42(-8.65%)
Nov 07, 2016
4.730
4.895
4.650
4.795
35,718
+0.14(+3.12%)
Nov 04, 2016
4.940
5.114
4.530
4.650
34,609
-0.29(-5.87%)
Nov 03, 2016
5.110
5.880
4.800
4.940
84,998
-0.24(-4.63%)
Nov 02, 2016
5.350
5.350
4.605
5.180
82,692
-0.03(-0.58%)
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
.