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 (%)
Apr 30, 2015
4.850
4.970
4.700
4.700
1,764
-0.27(-5.43%)
Apr 29, 2015
4.860
5.179
4.630
4.970
6,572
-0.02(-0.40%)
Apr 28, 2015
5.280
5.360
4.830
4.990
10,370
-0.47(-8.61%)
Apr 27, 2015
5.520
5.730
4.820
5.460
16,543
-0.03(-0.54%)
Apr 24, 2015
4.570
5.740
4.570
5.490
31,635
+0.86(+18.56%)
Apr 23, 2015
4.720
4.870
4.570
4.630
7,391
-0.15(-3.17%)
Apr 22, 2015
5.060
5.060
4.660
4.782
4,707
-0.29(-5.68%)
Apr 21, 2015
5.250
5.250
5.050
5.070
15,689
-0.13(-2.50%)
Apr 20, 2015
5.060
5.970
5.060
5.200
29,198
-0.35(-6.31%)
Apr 17, 2015
5.530
5.710
5.160
5.550
11,233
-0.34(-5.77%)
Apr 16, 2015
6.410
6.410
5.730
5.890
7,497
+0.02(+0.34%)
Apr 15, 2015
6.120
6.410
5.610
5.870
13,890
-0.39(-6.23%)
Apr 14, 2015
5.650
6.460
5.400
6.260
89,725
+0.60(+10.60%)
Apr 13, 2015
5.740
7.390
5.600
5.660
231,410
-0.03(-0.53%)
Apr 10, 2015
5.350
6.100
5.210
5.690
75,053
+0.32(+5.96%)
Apr 09, 2015
5.690
6.010
5.100
5.370
108,587
-0.82(-13.25%)
Apr 08, 2015
4.150
7.880
4.150
6.190
571,334
+3.07(+98.40%)
Apr 07, 2015
3.290
3.290
3.120
3.120
500
-0.01(-0.32%)
Apr 06, 2015
3.600
3.600
3.130
3.130
1,366
-0.17(-5.15%)
Apr 02, 2015
3.400
3.300
3.300
3.300
300
+0.18(+5.77%)
Apr 01, 2015
3.000
3.190
3.000
3.120
1,500
+0.12(+4.00%)
Mar 31, 2015
2.841
3.000
2.841
3.000
4,031
+0.24(+8.70%)
Mar 27, 2015
2.760
2.760
2.760
2.760
60
-0.05(-1.78%)
Mar 26, 2015
2.770
2.830
2.770
2.810
714
-0.18(-6.02%)
Mar 25, 2015
2.990
2.990
2.990
2.990
100
-0.41(-12.06%)
Mar 23, 2015
3.090
3.400
3.400
3.400
900
+0.31(+10.03%)
Mar 20, 2015
3.170
3.400
3.090
3.090
4,141
-0.08(-2.52%)
Mar 19, 2015
3.090
3.170
3.080
3.170
1,830
+0.08(+2.59%)
Mar 18, 2015
2.810
3.100
2.790
3.090
10,000
+0.30(+10.75%)
Mar 17, 2015
2.650
2.800
2.610
2.790
11,312
+0.18(+6.90%)
Mar 16, 2015
2.450
2.610
2.450
2.610
1,368
+0.10(+3.98%)
Mar 13, 2015
2.550
2.566
2.500
2.510
2,155
-0.04(-1.57%)
Mar 12, 2015
2.600
2.600
2.550
2.550
740
-0.06(-2.30%)
Mar 11, 2015
2.700
2.788
2.400
2.610
6,368
-0.15(-5.43%)
Mar 10, 2015
2.780
2.780
2.700
2.760
6,826
-0.03(-1.08%)
Mar 09, 2015
3.000
3.000
2.670
2.790
2,767
-0.23(-7.62%)
Mar 06, 2015
3.250
3.250
3.000
3.020
756
-0.13(-4.13%)
Mar 05, 2015
3.001
3.150
3.000
3.150
2,555
+0.11(+3.62%)
Mar 04, 2015
3.050
3.050
3.000
3.040
2,421
+0.01(+0.33%)
Mar 03, 2015
3.030
3.040
3.020
3.030
2,995
-0.15(-4.72%)
Feb 27, 2015
3.310
3.180
3.180
3.180
112
-0.12(-3.64%)
Feb 26, 2015
3.120
3.400
3.120
3.300
4,162
-0.07(-2.07%)
Feb 25, 2015
3.370
3.370
2.970
3.370
13,983
-0.18(-5.07%)
Feb 24, 2015
3.540
3.550
3.540
3.550
5,053
+0.01(+0.31%)
Feb 23, 2015
3.370
3.650
3.360
3.539
3,599
+0.16(+4.70%)
Feb 20, 2015
3.510
3.550
3.350
3.380
16,470
-0.34(-9.14%)
Feb 19, 2015
4.010
4.050
3.720
3.720
10,244
-0.33(-8.15%)
Feb 18, 2015
4.170
4.170
4.050
4.050
299
+0.04(+0.99%)
Feb 17, 2015
4.010
4.010
4.010
4.010
110
-0.19(-4.52%)
Feb 13, 2015
4.050
4.200
4.200
4.200
2,800
+0.03(+0.72%)
Feb 12, 2015
4.210
4.340
4.110
4.170
3,718
-0.03(-0.71%)
Feb 11, 2015
4.200
4.200
4.200
4.200
159
-0.00(-0.01%)
Feb 10, 2015
4.100
4.369
4.100
4.200
2,221
+0.13(+3.21%)
Feb 09, 2015
4.100
4.150
4.000
4.070
2,378
-0.03(-0.73%)
Feb 06, 2015
4.190
4.300
4.100
4.100
18,561
-0.06(-1.44%)
Feb 05, 2015
4.170
4.250
4.150
4.160
6,136
-0.17(-4.01%)
Feb 04, 2015
4.190
4.700
4.150
4.334
4,666
+0.09(+2.22%)
Feb 03, 2015
4.210
4.510
3.750
4.240
17,727
+0.01(+0.24%)
Feb 02, 2015
5.000
5.000
4.210
4.230
13,327
-0.37(-8.04%)
Jan 30, 2015
4.400
5.250
4.070
4.600
30,779
+0.17(+3.74%)
Jan 29, 2015
4.550
4.550
4.330
4.434
10,216
+0.11(+2.50%)
Jan 28, 2015
4.400
4.600
4.150
4.326
8,240
-0.10(-2.35%)
Jan 27, 2015
4.860
4.930
4.200
4.430
38,300
-0.42(-8.66%)
Jan 26, 2015
3.360
5.500
3.150
4.850
193,823
+1.71(+54.46%)
Jan 23, 2015
3.050
3.220
3.000
3.140
5,100
-0.01(-0.32%)
Jan 22, 2015
3.160
3.240
3.150
3.150
8,680
-0.01(-0.32%)
Jan 21, 2015
3.440
3.488
3.050
3.160
18,904
-0.17(-5.11%)
Jan 20, 2015
3.770
3.980
3.330
3.330
11,609
-0.02(-0.60%)
Jan 16, 2015
4.000
4.165
3.119
3.350
66,895
-0.77(-18.69%)
Jan 15, 2015
3.410
5.900
3.410
4.120
402,342
+0.90(+27.95%)
Jan 14, 2015
2.650
3.900
2.650
3.220
41,218
+0.60(+22.90%)
Jan 12, 2015
2.580
2.620
2.620
2.620
1,200
+0.16(+6.40%)
Jan 08, 2015
2.460
2.462
2.462
2.462
500
-0.15(-5.65%)
Jan 07, 2015
2.420
2.610
2.420
2.610
1,734
+0.19(+7.85%)
Jan 06, 2015
2.420
2.420
2.420
2.420
200
+0.00(+0.00%)
Jan 05, 2015
2.580
2.610
2.400
2.420
3,550
-0.17(-6.56%)
Jan 02, 2015
2.620
2.620
2.580
2.590
3,150
+0.13(+5.49%)
Dec 31, 2014
2.400
2.455
2.455
2.455
4,800
-0.16(-6.29%)
Dec 30, 2014
2.500
2.620
2.400
2.620
2,654
+0.02(+0.77%)
Dec 29, 2014
2.690
2.700
2.600
2.600
2,555
+0.02(+0.78%)
Dec 26, 2014
2.820
3.020
2.580
2.580
23,685
-0.23(-8.18%)
Dec 24, 2014
2.810
2.810
2.810
2.810
24,500
-0.38(-11.92%)
Dec 23, 2014
2.890
3.190
2.480
3.190
30,176
+0.26(+8.88%)
Dec 22, 2014
2.500
2.930
2.450
2.930
425
-0.01(-0.34%)
Dec 17, 2014
2.660
2.940
2.940
2.940
1
-0.06(-2.00%)
Dec 16, 2014
2.400
3.000
2.400
3.000
1,335
+0.30(+11.11%)
Dec 11, 2014
2.280
2.700
2.700
2.700
600
+0.06(+2.37%)
Dec 10, 2014
2.638
2.638
2.638
2.638
300
+0.17(+6.81%)
Dec 09, 2014
2.470
2.984
2.020
2.470
6,488
-0.43(-14.89%)
Dec 05, 2014
2.770
2.902
2.902
2.902
1,500
-0.10(-3.28%)
Dec 03, 2014
3.000
3.000
3.000
3.000
100
-0.08(-2.59%)
Dec 02, 2014
3.080
3.080
3.080
3.080
132
+0.36(+13.27%)
Dec 01, 2014
2.666
2.850
2.450
2.719
2,578
-0.13(-4.46%)
Nov 25, 2014
2.840
2.846
2.846
2.846
1,500
-0.02(-0.83%)
Nov 20, 2014
2.730
2.870
2.870
2.870
50
+0.07(+2.50%)
Nov 19, 2014
2.740
2.833
2.650
2.800
2,391
-0.05(-1.73%)
Nov 18, 2014
2.760
2.849
2.741
2.849
1,203
-0.05(-1.75%)
Nov 14, 2014
2.900
2.900
2.900
2.900
600
+0.05(+1.75%)
Nov 13, 2014
2.801
2.850
2.801
2.850
809
+0.10(+3.73%)
Nov 12, 2014
2.649
2.780
2.649
2.748
1,300
-0.14(-4.93%)
Nov 11, 2014
2.537
2.890
2.537
2.890
300
+0.09(+3.34%)
Nov 10, 2014
2.780
2.880
2.780
2.796
780
-0.09(-3.24%)
Nov 07, 2014
2.880
2.890
2.880
2.890
1,200
+0.00(+0.00%)
Nov 06, 2014
2.870
2.890
2.870
2.890
1,080
+0.04(+1.40%)
Nov 05, 2014
2.990
3.010
2.660
2.850
8,182
+0.01(+0.35%)
Nov 04, 2014
3.000
3.100
2.610
2.840
12,610
-0.12(-4.05%)
Nov 03, 2014
2.770
2.990
2.750
2.960
3,345
+0.17(+6.09%)
Oct 31, 2014
2.790
2.790
2.790
2.790
500
-0.18(-5.94%)
Oct 30, 2014
2.966
2.966
2.966
2.966
1,000
-0.01(-0.46%)
Oct 29, 2014
2.800
2.980
2.800
2.980
540
-0.00(-0.00%)
Oct 27, 2014
2.960
2.980
2.980
2.980
1,100
-0.01(-0.33%)
Oct 24, 2014
2.820
2.990
2.820
2.990
400
-0.06(-1.97%)
Oct 23, 2014
3.000
3.050
3.061
3.050
1,062
-0.01(-0.36%)
Oct 22, 2014
3.090
3.090
3.061
3.061
400
+0.22(+7.78%)
Oct 21, 2014
2.860
2.860
2.840
2.840
500
+0.02(+0.71%)
Oct 20, 2014
2.670
2.820
2.670
2.820
2,190
+0.15(+5.62%)
Oct 17, 2014
2.400
2.705
2.620
2.670
6,040
+0.05(+1.90%)
Oct 16, 2014
2.500
2.740
2.400
2.620
6,700
+0.09(+3.56%)
Oct 15, 2014
2.390
2.590
2.380
2.530
7,506
+0.11(+4.55%)
Oct 14, 2014
2.371
2.680
2.371
2.420
6,291
-0.14(-5.47%)
Oct 13, 2014
2.450
2.600
2.400
2.560
11,585
+0.11(+4.49%)
Oct 10, 2014
2.740
2.740
2.350
2.450
5,880
-0.40(-14.03%)
Oct 03, 2014
2.900
2.850
2.850
2.850
50
-0.10(-3.39%)
Oct 02, 2014
2.718
3.200
2.700
2.950
2,110
+0.00(+0.00%)
Oct 01, 2014
3.050
3.050
2.740
2.950
2,464
-0.10(-3.28%)
Sep 29, 2014
2.860
3.050
3.050
3.050
600
+0.00(+0.00%)
Sep 25, 2014
2.940
3.050
3.050
3.050
161
-0.11(-3.48%)
Sep 23, 2014
3.200
3.160
3.160
3.160
4,500
-0.18(-5.39%)
Sep 22, 2014
3.340
3.340
3.340
3.340
2,006
-0.15(-4.30%)
Sep 19, 2014
4.000
4.000
3.220
3.490
21,956
-0.51(-12.75%)
Sep 18, 2014
4.000
4.000
4.000
4.000
1,250
-0.15(-3.62%)
Sep 17, 2014
4.150
4.150
4.150
4.150
866
-0.01(-0.24%)
Sep 16, 2014
4.100
4.419
4.040
4.160
16,245
+0.01(+0.24%)
Sep 15, 2014
4.150
4.150
4.150
4.150
300
-0.04(-0.96%)
Sep 12, 2014
4.160
4.190
4.150
4.190
710
-0.22(-4.99%)
Sep 11, 2014
4.287
4.430
4.287
4.410
1,630
+0.18(+4.28%)
Sep 10, 2014
4.200
4.229
4.200
4.229
454
-0.17(-3.89%)
Sep 09, 2014
4.630
4.630
4.400
4.400
338
-0.03(-0.68%)
Sep 08, 2014
4.430
4.430
4.430
4.430
166
-0.06(-1.34%)
Sep 05, 2014
4.390
4.490
4.390
4.490
500
-0.01(-0.22%)
Sep 04, 2014
4.500
4.500
4.500
4.500
319
+0.00(+0.00%)
Sep 03, 2014
4.700
5.120
4.500
4.500
9,000
-0.50(-10.00%)
Sep 02, 2014
5.510
5.510
5.000
5.000
804
+0.09(+1.83%)
Aug 29, 2014
5.000
4.910
4.910
4.910
400
+0.07(+1.45%)
Aug 28, 2014
4.840
4.840
4.840
4.840
100
-0.08(-1.63%)
Aug 27, 2014
4.920
4.920
4.920
4.920
100
-0.07(-1.40%)
Aug 26, 2014
5.000
5.000
4.910
4.990
1,045
-0.01(-0.20%)
Aug 25, 2014
4.420
4.850
4.850
5.000
2,320
+0.15(+3.09%)
Aug 22, 2014
4.300
4.850
4.300
4.850
1,895
+0.25(+5.43%)
Aug 21, 2014
4.584
4.897
4.310
4.600
6,279
+0.27(+6.24%)
Aug 20, 2014
4.340
4.500
4.160
4.330
1,472
-0.09(-2.04%)
Aug 19, 2014
4.500
4.740
4.400
4.420
2,091
-0.04(-0.79%)
Aug 18, 2014
4.310
4.500
4.110
4.455
5,065
-0.03(-0.56%)
Aug 15, 2014
4.480
4.280
4.430
4.480
320
+0.20(+4.67%)
Aug 14, 2014
4.500
4.500
4.257
4.280
2,445
-0.72(-14.40%)
Aug 13, 2014
5.060
5.130
5.000
5.000
946
+0.05(+1.01%)
Aug 11, 2014
5.000
4.950
4.950
4.950
50
+0.20(+4.21%)
Aug 08, 2014
4.400
4.750
4.010
4.750
4,870
-0.06(-1.21%)
Aug 07, 2014
4.820
4.820
4.790
4.808
2,954
-0.14(-2.87%)
Aug 06, 2014
5.010
5.680
4.590
4.950
5,415
-0.11(-2.17%)
Aug 05, 2014
5.300
5.510
5.060
5.060
2,985
-0.26(-4.89%)
Aug 04, 2014
5.570
5.570
5.080
5.320
13,482
+0.12(+2.31%)
Aug 01, 2014
5.440
5.440
5.070
5.200
1,381
-0.34(-6.14%)
Jul 31, 2014
5.540
5.540
5.540
5.540
100
-0.07(-1.25%)
Jul 30, 2014
5.550
5.610
5.550
5.610
1,035
+0.17(+3.12%)
Jul 29, 2014
5.700
5.800
5.190
5.440
3,106
-0.18(-3.20%)
Jul 28, 2014
5.900
5.761
5.620
5.620
1,894
-0.14(-2.45%)
Jul 25, 2014
6.700
6.700
5.620
5.761
19,038
-0.22(-3.66%)
Jul 24, 2014
6.192
6.670
5.950
5.980
8,730
-0.17(-2.76%)
Jul 23, 2014
6.430
6.480
6.050
6.150
5,316
-0.40(-6.11%)
Jul 22, 2014
5.980
6.550
5.980
6.550
610
+0.31(+4.97%)
Jul 21, 2014
6.240
6.420
6.050
6.240
3,240
-0.17(-2.65%)
Jul 18, 2014
6.000
6.410
6.000
6.410
3,107
+0.10(+1.58%)
Jul 17, 2014
6.330
6.706
6.040
6.310
8,089
+0.02(+0.32%)
Jul 16, 2014
6.340
6.340
6.000
6.290
1,020
-0.09(-1.41%)
Jul 15, 2014
6.440
6.440
6.010
6.380
6,004
+0.43(+7.23%)
Jul 14, 2014
6.076
6.076
5.950
5.950
508
-0.10(-1.65%)
Jul 11, 2014
6.020
6.250
6.010
6.050
2,052
-0.11(-1.79%)
Jul 10, 2014
6.040
6.240
6.000
6.160
2,573
-0.09(-1.44%)
Jul 09, 2014
5.970
6.850
5.970
6.250
9,859
+0.34(+5.75%)
Jul 08, 2014
6.450
6.600
5.880
5.910
11,280
-0.55(-8.58%)
Jul 07, 2014
7.780
7.780
5.960
6.465
70,717
-0.79(-10.95%)
Jul 03, 2014
6.450
7.260
7.260
7.260
83,300
+0.89(+13.97%)
Jul 02, 2014
6.820
6.830
6.160
6.370
10,951
-0.19(-2.89%)
Jul 01, 2014
5.560
6.930
5.550
6.560
22,219
+0.72(+12.33%)
Jun 30, 2014
5.260
6.950
5.010
5.840
40,420
+0.58(+11.03%)
Jun 27, 2014
5.440
5.560
4.860
5.260
25,054
-0.24(-4.36%)
Jun 26, 2014
5.160
5.980
4.520
5.500
59,955
-0.90(-14.06%)
Jun 25, 2014
6.700
6.880
6.000
6.400
37,374
-0.39(-5.74%)
Jun 24, 2014
4.690
7.610
4.690
6.790
219,791
+2.10(+44.78%)
Jun 23, 2014
5.000
5.000
4.460
4.690
6,300
-0.15(-3.10%)
Jun 20, 2014
5.050
5.086
4.500
4.840
6,112
-0.33(-6.38%)
Jun 19, 2014
5.170
5.170
5.170
5.170
300
-0.04(-0.77%)
Jun 18, 2014
5.050
5.210
5.050
5.210
363
+0.01(+0.19%)
Jun 17, 2014
5.250
5.465
5.080
5.200
1,425
-0.05(-0.95%)
Jun 16, 2014
5.210
5.250
5.210
5.250
902
-0.06(-1.13%)
Jun 13, 2014
5.310
5.310
5.310
5.310
100
+0.00(+0.00%)
Jun 12, 2014
5.300
5.550
5.300
5.310
1,230
+0.01(+0.19%)
Jun 11, 2014
5.330
5.370
5.300
5.300
3,215
+0.00(+0.00%)
Jun 10, 2014
5.350
5.720
5.100
5.300
6,900
+0.13(+2.51%)
Jun 06, 2014
5.440
5.750
5.170
5.170
3,142
-0.42(-7.51%)
Jun 05, 2014
5.648
5.960
5.420
5.590
2,628
-0.06(-1.06%)
Jun 04, 2014
5.100
6.160
5.100
5.650
4,157
+0.30(+5.60%)
Jun 03, 2014
5.290
5.465
5.170
5.351
4,501
+0.19(+3.69%)
Jun 02, 2014
5.690
5.750
5.030
5.160
7,092
-0.24(-4.44%)
May 30, 2014
6.450
6.587
5.330
5.400
20,921
+0.60(+12.50%)
May 29, 2014
4.630
5.000
4.370
4.800
2,396
-0.15(-3.03%)
May 28, 2014
4.580
4.950
4.580
4.950
976
-0.11(-2.17%)
May 27, 2014
4.950
5.060
4.600
5.060
3,433
+0.30(+6.41%)
May 23, 2014
4.740
4.755
4.755
4.755
1,900
-0.17(-3.36%)
May 22, 2014
5.170
5.170
4.920
4.920
2,460
+0.24(+5.13%)
May 21, 2014
4.270
5.000
4.270
4.680
25,694
+0.41(+9.60%)
May 20, 2014
4.280
4.280
4.235
4.270
1,641
-0.04(-0.90%)
May 19, 2014
4.310
4.379
4.300
4.309
2,166
-0.05(-1.18%)
May 16, 2014
4.490
4.490
4.310
4.360
725
-0.14(-3.11%)
May 15, 2014
4.240
4.630
4.050
4.500
6,357
+0.25(+5.87%)
May 14, 2014
4.680
5.220
4.120
4.250
40,678
-0.17(-3.83%)
May 13, 2014
3.410
4.960
3.210
4.420
39,258
+1.01(+29.66%)
May 12, 2014
2.900
3.500
2.860
3.409
20,666
+0.75(+28.16%)
May 09, 2014
3.510
3.510
2.660
2.660
1,182
-1.04(-28.11%)
May 07, 2014
3.800
3.800
3.620
3.700
2,800
-0.17(-4.39%)
May 06, 2014
3.780
3.880
3.780
3.870
989
-0.02(-0.51%)
May 05, 2014
3.770
3.890
3.770
3.890
1,541
-0.00(-0.00%)
May 02, 2014
3.990
3.990
3.830
3.890
5,977
-0.02(-0.51%)
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
.