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 (%)
Oct 31, 2017
3.160
3.450
3.160
3.390
16,323
+0.23(+7.28%)
Oct 30, 2017
3.180
3.250
3.130
3.160
5,267
+0.04(+1.28%)
Oct 27, 2017
3.150
3.190
3.110
3.120
3,102
-0.03(-0.95%)
Oct 26, 2017
3.240
3.630
3.060
3.150
66,215
+0.02(+0.75%)
Oct 25, 2017
3.110
3.279
3.010
3.126
7,948
-0.10(-3.21%)
Oct 24, 2017
3.171
3.240
3.100
3.230
2,184
-0.01(-0.31%)
Oct 23, 2017
3.280
3.280
3.150
3.240
2,218
+0.10(+3.18%)
Oct 20, 2017
3.160
3.160
3.140
3.140
302
+0.02(+0.59%)
Oct 18, 2017
3.122
3.122
3.122
22
-0.03(-0.90%)
Oct 17, 2017
3.320
3.340
3.102
3.150
17,586
-0.17(-5.12%)
Oct 16, 2017
3.100
3.370
3.090
3.320
19,198
+0.30(+9.93%)
Oct 13, 2017
3.022
3.240
2.960
3.020
11,950
-0.31(-9.31%)
Oct 12, 2017
3.260
3.330
3.000
3.330
4,113
+0.08(+2.46%)
Oct 11, 2017
3.150
3.440
3.100
3.250
3,089
+0.00(+0.00%)
Oct 10, 2017
3.270
3.411
3.110
3.250
8,682
-0.08(-2.40%)
Oct 09, 2017
3.450
3.620
3.227
3.330
8,571
-0.12(-3.47%)
Oct 06, 2017
2.860
3.950
2.860
3.450
99,184
+0.45(+14.99%)
Oct 05, 2017
2.950
3.000
2.946
3.000
2,721
+0.09(+3.13%)
Oct 04, 2017
2.970
3.009
2.900
2.909
4,861
-0.00(-0.15%)
Oct 02, 2017
2.913
2.913
2.913
98
+0.01(+0.46%)
Sep 29, 2017
2.910
2.910
2.900
2.900
660
-0.05(-1.69%)
Sep 28, 2017
2.950
2.950
2.950
2.950
100
-0.01(-0.30%)
Sep 27, 2017
2.959
2.959
2.959
2.959
172
+0.04(+1.34%)
Sep 26, 2017
3.100
3.100
2.920
2.920
4,968
-0.21(-6.71%)
Sep 25, 2017
3.020
3.150
2.990
3.130
9,594
+0.11(+3.65%)
Sep 22, 2017
2.850
3.260
2.850
3.020
13,761
+0.35(+13.11%)
Sep 21, 2017
2.910
3.030
2.670
2.670
9,344
-0.28(-9.49%)
Sep 20, 2017
3.007
3.010
2.910
2.950
3,205
-0.15(-4.84%)
Sep 19, 2017
3.060
3.110
3.060
3.100
4,736
+0.09(+2.99%)
Sep 18, 2017
3.100
3.240
2.960
3.010
7,841
-0.16(-5.04%)
Sep 15, 2017
3.080
3.170
2.970
3.170
4,150
+0.17(+5.66%)
Sep 14, 2017
3.130
3.310
2.800
3.000
15,579
-0.10(-3.23%)
Sep 13, 2017
3.150
3.280
3.050
3.100
3,493
-0.05(-1.59%)
Sep 12, 2017
3.040
3.160
3.040
3.150
1,712
+0.03(+0.96%)
Sep 11, 2017
3.310
3.530
3.120
3.120
27,601
-0.13(-4.00%)
Sep 08, 2017
3.440
3.494
3.000
3.250
29,896
-0.13(-3.85%)
Sep 07, 2017
3.450
3.450
3.360
3.380
2,634
+0.00(+0.00%)
Sep 06, 2017
3.350
3.550
3.330
3.380
17,675
+0.13(+3.99%)
Sep 05, 2017
3.500
3.680
3.250
3.250
35,811
-0.12(-3.55%)
Sep 01, 2017
3.270
3.430
3.270
3.370
19,335
+0.05(+1.51%)
Aug 31, 2017
3.300
3.446
3.260
3.320
8,551
+0.01(+0.30%)
Aug 30, 2017
3.390
3.413
3.301
3.310
7,540
-0.04(-1.19%)
Aug 29, 2017
3.350
3.400
3.287
3.350
12,313
+0.00(+0.00%)
Aug 28, 2017
3.300
3.504
3.280
3.350
23,722
-0.03(-0.89%)
Aug 25, 2017
3.420
3.504
3.280
3.380
21,328
-0.04(-1.31%)
Aug 24, 2017
3.240
3.460
3.200
3.425
24,792
+0.15(+4.74%)
Aug 23, 2017
3.500
3.702
3.210
3.270
35,362
-0.31(-8.66%)
Aug 22, 2017
3.210
3.600
3.030
3.580
21,242
+0.32(+9.82%)
Aug 21, 2017
3.090
3.340
3.090
3.260
6,713
+0.24(+7.95%)
Aug 18, 2017
3.230
3.230
3.010
3.020
5,823
-0.19(-5.92%)
Aug 17, 2017
3.400
3.652
3.120
3.210
39,783
-0.05(-1.53%)
Aug 16, 2017
3.100
3.470
2.630
3.260
44,262
+0.10(+3.16%)
Aug 15, 2017
3.310
3.340
3.160
3.160
5,166
-0.24(-7.06%)
Aug 14, 2017
3.270
3.427
3.270
3.400
1,481
+0.20(+6.25%)
Aug 11, 2017
3.600
3.670
3.200
3.200
44,618
-0.56(-14.89%)
Aug 10, 2017
3.600
3.760
3.500
3.760
25,559
+0.06(+1.62%)
Aug 09, 2017
3.550
3.710
3.500
3.700
26,120
+0.10(+2.78%)
Aug 08, 2017
3.680
3.800
3.600
3.600
18,857
-0.01(-0.28%)
Aug 07, 2017
3.700
4.030
3.580
3.610
12,868
-0.22(-5.74%)
Aug 04, 2017
3.780
3.900
3.690
3.830
19,781
+0.08(+2.13%)
Aug 03, 2017
3.820
3.900
3.510
3.750
20,559
-0.07(-1.83%)
Aug 02, 2017
3.700
3.820
3.700
3.820
501
-0.01(-0.26%)
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
.