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, 2017
3.831
3.960
3.831
3.870
8,177
+0.04(+1.04%)
Nov 29, 2017
3.980
4.060
3.820
3.830
12,722
-0.18(-4.49%)
Nov 28, 2017
3.960
4.265
3.780
4.010
102,589
+0.19(+5.00%)
Nov 27, 2017
3.880
3.946
3.759
3.819
14,116
-0.14(-3.56%)
Nov 24, 2017
4.200
4.200
3.930
3.960
26,816
-0.09(-2.22%)
Nov 22, 2017
4.220
4.320
4.000
4.050
96,399
+0.11(+2.79%)
Nov 21, 2017
4.120
4.211
3.870
3.940
28,231
-0.06(-1.50%)
Nov 20, 2017
3.970
4.220
3.760
4.000
54,694
+0.00(+0.00%)
Nov 17, 2017
4.150
4.370
3.720
4.000
119,663
-0.18(-4.31%)
Nov 16, 2017
3.740
5.740
3.638
4.180
641,511
+0.63(+17.75%)
Nov 15, 2017
3.490
5.550
3.300
3.550
536,249
+0.15(+4.41%)
Nov 14, 2017
3.700
3.750
3.250
3.400
107,570
-0.16(-4.49%)
Nov 13, 2017
3.835
4.250
3.518
3.560
274,401
-0.32(-8.25%)
Nov 10, 2017
3.600
4.030
3.330
3.880
122,031
+0.30(+8.38%)
Nov 09, 2017
6.310
7.850
3.450
3.580
1,034,487
-2.01(-35.96%)
Nov 08, 2017
3.200
8.000
3.180
5.590
1,124,893
+2.33(+71.47%)
Nov 07, 2017
3.370
3.370
3.231
3.260
602
+0.07(+2.19%)
Nov 06, 2017
3.190
3.320
3.130
3.190
5,036
+0.02(+0.63%)
Nov 03, 2017
3.272
3.272
3.170
3.170
760
-0.18(-5.37%)
Nov 02, 2017
3.390
3.390
3.250
3.350
4,015
-0.03(-0.89%)
Nov 01, 2017
3.300
3.380
3.180
3.380
14,019
-0.01(-0.29%)
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%)
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
.