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 (%)
Mar 31, 2017
3.390
3.460
3.370
3.460
7,252
+0.13(+3.90%)
Mar 30, 2017
3.330
3.330
3.330
3.330
104
-0.16(-4.58%)
Mar 29, 2017
3.420
3.533
3.320
3.490
8,728
+0.02(+0.58%)
Mar 28, 2017
3.560
3.560
3.400
3.470
1,727
-0.05(-1.42%)
Mar 27, 2017
3.365
3.550
3.350
3.520
19,818
+0.22(+6.67%)
Mar 24, 2017
3.320
3.390
3.300
3.300
4,362
+0.03(+0.92%)
Mar 23, 2017
3.290
3.370
3.170
3.270
8,460
-0.06(-1.81%)
Mar 22, 2017
3.321
3.340
3.320
3.330
4,840
+0.05(+1.53%)
Mar 21, 2017
3.140
3.530
3.140
3.280
10,400
-0.19(-5.61%)
Mar 20, 2017
3.250
3.490
3.230
3.475
10,690
+0.18(+5.62%)
Mar 17, 2017
3.040
3.300
3.040
3.290
9,902
-0.01(-0.30%)
Mar 16, 2017
3.270
3.300
3.230
3.300
19,392
+0.03(+0.92%)
Mar 15, 2017
3.280
3.330
3.050
3.270
21,244
-0.09(-2.68%)
Mar 14, 2017
3.351
3.489
3.263
3.360
20,457
+0.11(+3.38%)
Mar 13, 2017
3.570
3.570
2.970
3.250
56,535
-0.05(-1.52%)
Mar 10, 2017
3.356
3.361
3.300
3.300
3,542
-0.04(-1.05%)
Mar 09, 2017
3.362
3.362
3.294
3.335
1,135
+0.13(+4.10%)
Mar 08, 2017
3.223
3.246
3.204
3.204
1,242
-0.01(-0.19%)
Mar 07, 2017
3.170
3.560
3.150
3.210
77,833
+0.06(+1.90%)
Mar 06, 2017
2.981
3.150
2.930
3.150
36,874
+0.27(+9.38%)
Mar 03, 2017
3.100
3.100
2.880
2.880
24,517
-0.12(-4.00%)
Mar 02, 2017
2.999
3.140
2.840
3.000
30,965
+0.17(+6.01%)
Mar 01, 2017
3.184
3.184
2.810
2.830
5,913
-0.06(-1.99%)
Feb 28, 2017
3.230
3.300
2.810
2.888
5,540
-0.33(-10.33%)
Feb 27, 2017
3.310
3.310
3.160
3.220
3,412
-0.19(-5.57%)
Feb 24, 2017
3.260
3.410
3.260
3.410
3,171
+0.02(+0.63%)
Feb 23, 2017
3.354
3.389
3.240
3.389
2,746
+0.02(+0.55%)
Feb 22, 2017
3.370
3.390
3.228
3.370
5,058
-0.07(-2.03%)
Feb 21, 2017
3.570
3.610
3.440
3.440
6,967
-0.13(-3.64%)
Feb 17, 2017
3.570
3.570
3.570
0
-0.14(-3.77%)
Feb 16, 2017
3.900
3.900
3.619
3.710
6,716
-0.09(-2.37%)
Feb 15, 2017
3.600
3.850
3.600
3.800
8,423
+0.05(+1.33%)
Feb 14, 2017
4.086
4.090
3.640
3.750
27,955
-0.33(-8.09%)
Feb 13, 2017
4.122
4.122
4.080
4.080
3,337
-0.06(-1.45%)
Feb 10, 2017
4.150
4.160
4.070
4.140
8,472
+0.04(+0.98%)
Feb 09, 2017
4.090
4.140
4.050
4.100
12,774
+0.03(+0.74%)
Feb 08, 2017
4.150
4.430
4.050
4.070
84,754
-0.10(-2.40%)
Feb 07, 2017
4.200
4.200
4.106
4.170
21,581
-0.02(-0.47%)
Feb 06, 2017
4.148
4.260
4.148
4.190
13,414
+0.06(+1.45%)
Feb 03, 2017
4.300
4.560
4.120
4.130
12,391
-0.23(-5.28%)
Feb 02, 2017
4.500
4.510
4.070
4.360
18,675
-0.32(-6.84%)
Feb 01, 2017
4.120
4.680
4.040
4.680
32,938
+0.53(+12.77%)
Jan 31, 2017
4.235
4.240
4.120
4.150
5,709
-0.10(-2.35%)
Jan 30, 2017
4.190
4.266
4.080
4.250
7,207
+0.17(+4.17%)
Jan 27, 2017
4.140
4.140
4.052
4.080
1,327
-0.12(-2.81%)
Jan 26, 2017
4.355
4.355
4.100
4.198
1,867
+0.02(+0.43%)
Jan 25, 2017
4.376
4.376
4.130
4.180
6,913
-0.01(-0.24%)
Jan 24, 2017
4.150
4.208
4.030
4.190
7,939
-0.08(-1.87%)
Jan 23, 2017
4.570
4.650
4.270
4.270
31,618
-0.24(-5.32%)
Jan 20, 2017
4.210
4.510
4.210
4.510
29,649
+0.16(+3.68%)
Jan 19, 2017
4.400
4.530
4.300
4.350
9,660
+0.08(+1.87%)
Jan 18, 2017
4.700
4.760
4.260
4.270
16,254
-0.26(-5.74%)
Jan 17, 2017
4.430
4.717
4.421
4.530
13,181
+0.07(+1.65%)
Jan 13, 2017
4.457
4.457
4.457
0
-0.15(-3.33%)
Jan 12, 2017
4.920
5.618
4.570
4.610
88,091
-0.54(-10.49%)
Jan 11, 2017
4.264
5.300
4.200
5.150
207,110
+0.65(+14.53%)
Jan 10, 2017
4.254
4.540
4.254
4.497
1,948
-0.06(-1.39%)
Jan 09, 2017
4.400
4.560
4.173
4.560
5,659
+0.19(+4.35%)
Jan 06, 2017
4.480
4.598
4.290
4.370
25,033
-0.03(-0.68%)
Jan 05, 2017
4.370
4.400
4.060
4.400
24,070
-0.05(-1.12%)
Jan 04, 2017
4.333
4.450
4.270
4.450
7,094
+0.15(+3.49%)
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
.