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 (%)
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%)
Nov 01, 2016
5.630
6.290
5.189
5.210
56,836
-0.43(-7.62%)
Oct 31, 2016
5.360
5.800
4.973
5.640
38,103
+0.32(+6.02%)
Oct 28, 2016
5.320
5.710
5.320
5.320
8,139
+0.12(+2.31%)
Oct 27, 2016
5.530
5.720
5.280
5.200
28,815
-0.11(-2.07%)
Oct 26, 2016
5.277
5.695
5.200
5.310
35,436
-0.18(-3.28%)
Oct 25, 2016
5.660
5.980
5.310
5.490
57,198
-0.33(-5.67%)
Oct 24, 2016
6.770
7.800
5.800
5.820
469,264
-0.77(-11.67%)
Oct 21, 2016
5.093
6.950
4.810
6.589
79,952
+1.49(+29.20%)
Oct 20, 2016
4.728
5.730
4.660
5.100
114,844
+0.40(+8.51%)
Oct 19, 2016
4.730
4.730
4.550
4.700
12,720
+0.18(+3.98%)
Oct 18, 2016
4.410
4.680
4.320
4.520
45,597
+0.15(+3.43%)
Oct 17, 2016
4.500
4.510
4.280
4.370
5,999
-0.13(-2.89%)
Oct 14, 2016
4.840
4.840
4.490
4.500
32,978
-0.48(-9.64%)
Oct 13, 2016
5.300
5.361
4.921
4.980
12,002
-0.41(-7.61%)
Oct 12, 2016
5.330
5.390
5.150
5.390
3,462
+0.17(+3.36%)
Oct 11, 2016
5.410
5.600
5.200
5.215
11,887
-0.29(-5.18%)
Oct 10, 2016
5.400
5.800
5.320
5.500
13,561
+0.10(+1.85%)
Oct 07, 2016
5.380
5.535
5.380
5.400
13,279
+0.00(+0.00%)
Oct 06, 2016
5.550
5.630
5.130
5.400
25,059
-0.21(-3.74%)
Oct 05, 2016
5.990
5.990
5.390
5.610
37,215
-0.25(-4.27%)
Oct 04, 2016
6.090
6.090
5.750
5.860
19,310
-0.17(-2.82%)
Oct 03, 2016
6.100
6.330
6.000
6.030
19,074
-0.03(-0.50%)
Sep 30, 2016
6.320
6.470
6.010
6.060
24,122
-0.22(-3.50%)
Sep 29, 2016
6.280
6.555
6.240
6.280
24,121
-0.13(-2.03%)
Sep 28, 2016
6.445
7.880
6.410
6.410
263,934
+0.03(+0.47%)
Sep 27, 2016
6.211
6.560
6.200
6.380
15,786
+0.08(+1.33%)
Sep 26, 2016
6.140
6.560
5.970
6.296
16,412
-0.00(-0.06%)
Sep 23, 2016
6.130
6.350
6.010
6.300
8,374
+0.13(+2.11%)
Sep 22, 2016
6.220
6.220
5.911
6.170
14,924
+0.11(+1.82%)
Sep 21, 2016
6.320
6.320
5.740
6.060
31,211
-0.19(-3.04%)
Sep 20, 2016
6.700
6.700
6.250
6.250
27,896
-0.39(-5.93%)
Sep 19, 2016
6.410
7.400
6.410
6.644
96,132
+0.26(+4.13%)
Sep 16, 2016
6.420
6.499
6.170
6.380
9,380
-0.15(-2.30%)
Sep 15, 2016
6.190
6.570
6.170
6.530
16,400
+0.22(+3.49%)
Sep 14, 2016
6.420
6.990
6.250
6.310
56,644
+0.11(+1.77%)
Sep 13, 2016
6.630
6.640
6.200
6.200
23,057
-0.39(-5.92%)
Sep 12, 2016
6.560
6.685
6.160
6.590
51,705
-0.21(-3.09%)
Sep 09, 2016
6.970
7.150
6.500
6.800
35,249
-0.25(-3.55%)
Sep 08, 2016
7.250
7.250
6.900
7.050
71,684
-0.32(-4.34%)
Sep 07, 2016
7.220
7.650
7.110
7.370
132,442
+0.08(+1.10%)
Sep 06, 2016
7.950
8.600
7.200
7.290
320,191
-0.69(-8.65%)
Sep 02, 2016
6.810
7.980
7.980
7.980
2,862,800
+1.22(+18.05%)
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
.