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
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:
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 (%)
Nov 30, 2023
2.780
2.820
2.560
2.560
11,194
-0.12(-4.48%)
Nov 29, 2023
2.880
2.913
2.650
2.680
27,593
-0.25(-8.53%)
Nov 28, 2023
2.820
2.930
2.750
2.930
14,305
+0.18(+6.55%)
Nov 27, 2023
2.970
3.060
2.750
2.750
34,666
-0.30(-9.84%)
Nov 24, 2023
2.890
3.200
2.890
3.050
18,119
+0.05(+1.67%)
Nov 22, 2023
2.950
3.142
2.840
3.000
26,079
+0.16(+5.63%)
Nov 21, 2023
2.540
2.904
2.540
2.840
28,761
+0.22(+8.40%)
Nov 20, 2023
3.070
3.120
2.510
2.620
74,668
-0.49(-15.76%)
Nov 17, 2023
2.790
3.390
2.732
3.110
77,070
+0.52(+20.08%)
Nov 16, 2023
2.260
2.593
2.255
2.590
9,336
+0.20(+8.37%)
Nov 15, 2023
2.380
2.455
2.240
2.390
13,844
+0.08(+3.46%)
Nov 14, 2023
2.100
2.310
2.100
2.310
8,963
+0.18(+8.45%)
Nov 13, 2023
2.030
2.130
1.961
2.130
5,294
+0.04(+1.91%)
Nov 10, 2023
2.050
2.210
1.670
2.090
26,910
-0.02(-0.95%)
Nov 09, 2023
2.540
2.540
2.100
2.110
55,183
-0.28(-11.72%)
Nov 08, 2023
2.130
2.460
2.090
2.390
44,689
+0.28(+13.27%)
Nov 07, 2023
1.930
2.140
1.930
2.110
9,783
+0.08(+3.94%)
Nov 06, 2023
2.080
2.080
1.990
2.030
15,402
-0.02(-0.98%)
Nov 03, 2023
1.999
2.080
1.989
2.050
32,538
+0.00(+0.00%)
Nov 02, 2023
2.020
2.060
2.000
2.050
9,971
+0.00(+0.00%)
Nov 01, 2023
1.990
2.090
1.989
2.050
8,867
+0.09(+4.59%)
Oct 31, 2023
1.860
1.980
1.840
1.960
2,945
+0.01(+0.51%)
Oct 30, 2023
1.900
1.950
1.750
1.950
7,631
+0.01(+0.52%)
Oct 27, 2023
1.770
2.020
1.770
1.940
23,434
+0.20(+11.49%)
Oct 26, 2023
1.750
1.760
1.680
1.740
8,872
-0.06(-3.10%)
Oct 25, 2023
1.770
1.796
1.660
1.796
10,814
+0.08(+4.40%)
Oct 24, 2023
1.710
1.760
1.710
1.720
10,777
+0.00(+0.00%)
Oct 23, 2023
1.760
1.760
1.600
1.720
4,447
+0.01(+0.58%)
Oct 20, 2023
1.689
1.790
1.630
1.710
3,757
-0.07(-3.93%)
Oct 19, 2023
1.670
1.820
1.672
1.780
10,808
+0.16(+9.88%)
Oct 18, 2023
1.770
1.780
1.620
1.620
3,557
-0.18(-10.00%)
Oct 17, 2023
1.710
1.870
1.700
1.800
12,716
+0.09(+5.26%)
Oct 16, 2023
1.690
1.740
1.710
1.710
4,599
-0.01(-0.58%)
Oct 13, 2023
1.650
1.760
1.650
1.720
5,791
-0.03(-1.71%)
Oct 12, 2023
1.620
1.750
1.620
1.750
2,203
+0.03(+1.74%)
Oct 11, 2023
1.740
1.750
1.720
1.720
5,161
+0.03(+1.78%)
Oct 10, 2023
1.650
1.720
1.640
1.690
1,500
+0.04(+2.42%)
Oct 09, 2023
1.695
1.695
1.610
1.650
5,736
-0.02(-1.20%)
Oct 06, 2023
1.650
1.670
1.650
1.670
866
+0.02(+1.21%)
Oct 05, 2023
1.710
1.720
1.650
1.650
4,259
-0.03(-1.49%)
Oct 04, 2023
1.680
1.687
1.650
1.675
5,208
+0.03(+1.52%)
Oct 03, 2023
1.690
1.730
1.650
1.650
13,303
-0.10(-5.71%)
Oct 02, 2023
1.810
1.810
1.720
1.750
10,683
-0.04(-2.23%)
Sep 29, 2023
1.610
1.790
1.558
1.790
13,310
+0.18(+11.18%)
Sep 28, 2023
1.520
1.630
1.510
1.610
15,312
+0.01(+0.63%)
Sep 27, 2023
1.800
1.800
1.580
1.600
12,576
-0.22(-12.09%)
Sep 26, 2023
1.790
1.825
1.780
1.820
7,153
-0.05(-2.67%)
Sep 25, 2023
1.760
1.870
1.855
1.870
9,587
+0.13(+7.47%)
Sep 22, 2023
1.730
1.770
1.730
1.740
9,241
+0.02(+1.16%)
Sep 21, 2023
1.680
1.720
1.660
1.720
2,290
+0.00(+0.00%)
Sep 20, 2023
1.949
1.949
1.700
1.720
11,898
-0.04(-2.27%)
Sep 19, 2023
1.830
1.830
1.700
1.760
7,473
+0.05(+2.92%)
Sep 18, 2023
1.730
1.730
1.680
1.710
22,008
-0.04(-2.29%)
Sep 15, 2023
1.730
1.810
1.680
1.750
32,891
+0.01(+0.57%)
Sep 14, 2023
1.790
1.790
1.670
1.740
42,753
+0.02(+1.16%)
Sep 13, 2023
1.850
1.860
1.720
1.720
20,059
-0.13(-7.03%)
Sep 12, 2023
1.840
1.895
1.790
1.850
17,760
+0.04(+2.21%)
Sep 11, 2023
1.630
1.870
1.630
1.810
41,983
+0.19(+11.73%)
Sep 08, 2023
1.630
1.720
1.580
1.620
21,129
+0.03(+1.89%)
Sep 07, 2023
1.590
1.735
1.580
1.590
25,329
+0.01(+0.63%)
Sep 06, 2023
1.630
1.765
1.580
1.580
45,925
-0.11(-6.51%)
Sep 05, 2023
1.880
1.915
1.580
1.690
96,596
-0.25(-12.89%)
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
.