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
)
4.820
-0.090 (-1.83%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 (%)
Apr 28, 2023
1.290
1.300
1.280
1.295
19,044
+0.00(+0.39%)
Apr 27, 2023
1.280
1.310
1.270
1.290
8,935
+0.01(+0.78%)
Apr 26, 2023
1.260
1.280
1.251
1.280
3,191
+0.00(+0.00%)
Apr 25, 2023
1.240
1.290
1.240
1.280
1,554
-0.01(-0.78%)
Apr 24, 2023
1.240
1.299
1.210
1.290
1,804
+0.08(+6.61%)
Apr 21, 2023
1.174
1.290
1.174
1.210
2,958
-0.02(-1.63%)
Apr 20, 2023
1.200
1.250
1.200
1.230
2,296
+0.02(+1.65%)
Apr 19, 2023
1.180
1.210
1.180
1.210
2,043
-0.01(-0.82%)
Apr 18, 2023
1.190
1.220
1.190
1.220
1,133
+0.02(+1.57%)
Apr 17, 2023
1.200
1.216
1.200
1.201
1,226
-0.02(-1.55%)
Apr 14, 2023
1.190
1.220
1.190
1.220
1,670
-0.01(-0.81%)
Apr 13, 2023
1.250
1.270
1.190
1.230
5,238
-0.04(-3.15%)
Apr 12, 2023
1.290
1.290
1.200
1.270
6,368
-0.01(-0.78%)
Apr 11, 2023
1.190
1.280
1.130
1.280
15,223
+0.05(+4.07%)
Apr 10, 2023
1.300
1.300
1.120
1.230
9,827
-0.04(-3.15%)
Apr 06, 2023
1.290
1.290
1.200
1.270
11,290
-0.01(-0.78%)
Apr 05, 2023
1.250
1.290
1.170
1.280
18,985
+0.08(+6.67%)
Apr 04, 2023
1.200
1.250
1.200
1.200
16,211
-0.04(-3.23%)
Apr 03, 2023
1.340
1.340
1.200
1.240
75,743
-0.10(-7.21%)
Mar 31, 2023
1.420
1.420
1.275
1.336
37,637
+0.12(+9.53%)
Mar 30, 2023
1.120
1.300
1.120
1.220
14,760
+0.05(+4.28%)
Mar 29, 2023
1.220
1.280
1.170
1.170
12,127
-0.08(-6.40%)
Mar 28, 2023
1.270
1.270
1.170
1.250
13,581
-0.03(-2.34%)
Mar 27, 2023
1.300
1.300
1.265
1.280
2,587
-0.02(-1.54%)
Mar 24, 2023
1.290
1.300
1.240
1.300
4,178
+0.03(+2.36%)
Mar 23, 2023
1.280
1.285
1.160
1.270
14,853
-0.01(-0.78%)
Mar 22, 2023
1.180
1.340
1.180
1.280
7,396
+0.09(+7.56%)
Mar 21, 2023
1.220
1.230
1.110
1.190
28,480
-0.07(-5.56%)
Mar 20, 2023
1.300
1.330
1.220
1.260
9,296
-0.02(-1.56%)
Mar 17, 2023
1.230
1.288
1.170
1.280
2,954
+0.06(+4.92%)
Mar 16, 2023
1.110
1.233
1.110
1.220
5,345
+0.03(+2.52%)
Mar 15, 2023
1.150
1.280
1.090
1.190
14,727
+0.04(+3.48%)
Mar 14, 2023
1.460
1.480
1.150
1.150
20,337
-0.13(-10.16%)
Mar 13, 2023
1.300
1.460
1.280
1.280
20,540
-0.09(-6.57%)
Mar 10, 2023
1.385
1.385
1.350
1.370
2,700
-0.02(-1.44%)
Mar 09, 2023
1.500
1.500
1.390
1.390
8,145
-0.06(-4.14%)
Mar 08, 2023
1.360
1.458
1.360
1.450
2,613
+0.05(+3.57%)
Mar 07, 2023
1.480
1.500
1.390
1.400
15,757
+0.05(+3.70%)
Mar 06, 2023
1.500
1.540
1.350
1.350
7,261
-0.01(-0.74%)
Mar 03, 2023
1.339
1.380
1.335
1.360
8,493
+0.04(+3.03%)
Mar 02, 2023
1.350
1.385
1.320
1.320
3,770
-0.03(-2.22%)
Mar 01, 2023
1.392
1.392
1.300
1.350
24,254
-0.01(-0.74%)
Feb 28, 2023
1.350
1.430
1.240
1.360
20,606
+0.06(+4.62%)
Feb 27, 2023
1.370
1.450
1.300
1.300
12,358
-0.03(-2.26%)
Feb 24, 2023
1.390
1.390
1.150
1.330
43,780
-0.02(-1.48%)
Feb 23, 2023
1.400
1.455
1.350
1.350
13,267
-0.04(-2.88%)
Feb 22, 2023
1.410
1.440
1.390
1.390
3,553
-0.07(-4.47%)
Feb 21, 2023
1.498
1.498
1.440
1.455
6,392
+0.02(+1.04%)
Feb 17, 2023
1.490
1.530
1.440
1.440
2,237
-0.07(-4.64%)
Feb 16, 2023
1.465
1.520
1.465
1.510
2,418
-0.01(-0.66%)
Feb 15, 2023
1.530
1.530
1.470
1.520
9,844
+0.03(+2.01%)
Feb 14, 2023
1.500
1.538
1.400
1.490
13,539
-0.01(-0.67%)
Feb 13, 2023
1.400
1.500
1.400
1.500
8,054
+0.06(+4.17%)
Feb 10, 2023
1.540
1.584
1.440
1.440
7,729
-0.09(-5.88%)
Feb 09, 2023
1.590
1.640
1.530
1.530
5,568
-0.09(-5.56%)
Feb 08, 2023
1.610
1.630
1.610
1.620
1,786
+0.02(+1.25%)
Feb 07, 2023
1.590
1.659
1.590
1.600
22,545
-0.06(-3.61%)
Feb 06, 2023
1.720
1.720
1.622
1.660
6,167
+0.01(+0.61%)
Feb 03, 2023
1.692
1.692
1.650
1.650
6,381
-0.04(-2.12%)
Feb 02, 2023
1.690
1.750
1.640
1.686
19,911
+0.01(+0.35%)
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
.