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
)
4.790
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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 (%)
Feb 28, 2022
5.082
5.313
5.082
5.200
12,647
+0.05(+0.95%)
Feb 25, 2022
5.269
5.298
5.151
5.151
4,715
+0.06(+1.16%)
Feb 24, 2022
5.053
5.092
4.819
5.092
15,355
-0.01(-0.19%)
Feb 23, 2022
5.014
5.107
5.014
5.102
3,045
+0.06(+1.16%)
Feb 22, 2022
5.092
5.092
5.043
5.043
11,629
-0.06(-1.15%)
Feb 18, 2022
5.102
0
+0.01(+0.19%)
Feb 17, 2022
5.082
5.151
5.082
5.092
7,938
-0.08(-1.60%)
Feb 16, 2022
5.209
5.219
5.160
5.175
3,711
+0.17(+3.40%)
Feb 15, 2022
5.034
5.151
4.966
5.004
14,535
-0.13(-2.47%)
Feb 14, 2022
5.326
5.326
5.131
5.131
1,849
-0.21(-4.01%)
Feb 11, 2022
5.258
5.423
5.209
5.345
4,730
+0.19(+3.78%)
Feb 10, 2022
5.063
5.151
4.975
5.151
13,097
+0.09(+1.73%)
Feb 09, 2022
4.966
5.063
4.966
5.063
5,665
+0.00(+0.00%)
Feb 08, 2022
5.024
5.063
5.024
5.063
3,413
+0.08(+1.56%)
Feb 07, 2022
5.004
5.034
4.966
4.985
7,305
+0.01(+0.20%)
Feb 04, 2022
5.073
5.092
4.927
4.975
5,500
-0.02(-0.39%)
Feb 03, 2022
5.137
4.907
4.995
2,247
-0.09(-1.72%)
Feb 02, 2022
5.209
5.472
5.043
5.082
9,845
-0.25(-4.74%)
Feb 01, 2022
5.374
5.705
5.233
5.335
8,274
+0.06(+1.11%)
Jan 31, 2022
5.598
5.598
5.219
5.277
7,469
-0.32(-5.74%)
Jan 28, 2022
5.530
5.783
5.501
5.598
14,063
+0.06(+1.05%)
Jan 27, 2022
5.452
5.550
5.452
5.540
1,471
+0.07(+1.25%)
Jan 26, 2022
5.219
5.559
5.219
5.472
5,833
+0.20(+3.88%)
Jan 25, 2022
5.258
5.345
5.008
5.267
8,063
+0.20(+4.04%)
Jan 24, 2022
3.953
5.199
3.953
5.063
17,495
-0.15(-2.89%)
Jan 21, 2022
5.151
5.258
5.151
5.214
2,669
-0.04(-0.83%)
Jan 20, 2022
5.131
5.326
5.131
5.258
4,505
+0.07(+1.31%)
Jan 19, 2022
5.277
5.277
5.131
5.189
8,381
-0.09(-1.66%)
Jan 18, 2022
5.238
5.335
5.238
5.277
4,581
-0.02(-0.37%)
Jan 14, 2022
5.297
0
+0.11(+2.06%)
Jan 13, 2022
5.180
5.248
5.160
5.189
13,219
+0.03(+0.57%)
Jan 12, 2022
5.160
5.258
5.151
5.160
6,670
+0.03(+0.57%)
Jan 11, 2022
5.170
5.209
5.102
5.131
21,414
-0.09(-1.68%)
Jan 10, 2022
5.082
5.219
5.082
5.219
5,094
+0.09(+1.71%)
Jan 07, 2022
5.131
5.267
5.034
5.131
6,996
+0.04(+0.76%)
Jan 06, 2022
5.248
5.248
5.024
5.092
13,185
-0.10(-1.88%)
Jan 05, 2022
5.335
5.335
5.180
5.189
10,478
-0.06(-1.11%)
Jan 04, 2022
5.141
5.355
5.141
5.248
25,196
+0.02(+0.43%)
Jan 03, 2022
4.878
5.590
4.878
5.225
66,637
+0.36(+7.33%)
Dec 31, 2021
4.878
4.901
4.868
4.869
10,891
-0.01(-0.24%)
Dec 30, 2021
4.927
4.927
4.839
4.880
10,862
-0.01(-0.15%)
Dec 29, 2021
4.858
4.917
4.849
4.888
45,173
+0.02(+0.40%)
Dec 28, 2021
4.829
4.878
4.819
4.868
50,787
+0.04(+0.81%)
Dec 27, 2021
4.849
4.868
4.819
4.829
22,998
-0.03(-0.60%)
Dec 23, 2021
4.751
4.907
4.742
4.858
52,910
+0.11(+2.25%)
Dec 22, 2021
4.625
4.867
4.596
4.751
47,443
+0.15(+3.17%)
Dec 21, 2021
4.537
4.625
4.498
4.605
106,741
+0.06(+1.28%)
Dec 20, 2021
4.488
4.576
4.488
4.547
54,584
+0.01(+0.21%)
Dec 17, 2021
4.557
4.561
4.484
4.537
39,202
-0.03(-0.64%)
Dec 16, 2021
4.644
4.644
4.547
4.566
16,652
+0.01(+0.21%)
Dec 15, 2021
4.644
4.644
4.537
4.557
25,979
-0.08(-1.68%)
Dec 14, 2021
4.664
4.664
4.557
4.634
56,267
+0.02(+0.42%)
Dec 13, 2021
4.673
4.683
4.615
4.615
29,591
-0.06(-1.25%)
Dec 10, 2021
4.722
4.732
4.654
4.673
39,339
-0.03(-0.62%)
Dec 09, 2021
4.771
4.771
4.703
4.703
9,604
-0.07(-1.43%)
Dec 08, 2021
4.751
4.829
4.742
4.771
6,117
+0.00(+0.00%)
Dec 07, 2021
4.888
4.914
4.742
4.771
5,858
-0.03(-0.61%)
Dec 06, 2021
4.761
4.868
4.722
4.800
48,709
+0.09(+1.86%)
Dec 03, 2021
4.771
4.771
4.712
4.712
3,004
-0.07(-1.43%)
Dec 02, 2021
4.742
4.819
4.703
4.781
25,783
+0.02(+0.41%)
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
.