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, 2014
3.920
4.000
3.910
3.990
1,846
-0.06(-1.48%)
Apr 29, 2014
4.149
4.149
4.050
4.050
1,791
-0.08(-1.94%)
Apr 28, 2014
3.930
4.200
3.930
4.130
1,305
+0.22(+5.63%)
Apr 25, 2014
3.990
4.054
3.910
3.910
2,502
-0.27(-6.46%)
Apr 24, 2014
4.180
4.180
4.180
4.180
479
+0.07(+1.70%)
Apr 23, 2014
3.990
4.150
3.990
4.110
6,302
+0.15(+3.66%)
Apr 22, 2014
4.010
4.080
3.810
3.965
14,548
-0.12(-2.82%)
Apr 21, 2014
4.660
4.660
4.000
4.080
1,964
-0.62(-13.17%)
Apr 17, 2014
4.700
4.699
4.699
4.699
1,100
+0.01(+0.19%)
Apr 16, 2014
4.550
4.690
4.450
4.690
1,833
+0.16(+3.53%)
Apr 15, 2014
4.740
4.740
4.262
4.530
7,017
-0.29(-6.02%)
Apr 14, 2014
5.540
5.540
4.750
4.820
9,067
-0.73(-13.15%)
Apr 11, 2014
6.410
6.410
5.480
5.550
15,603
-0.90(-13.95%)
Apr 10, 2014
6.400
6.450
6.400
6.450
406
-0.09(-1.38%)
Apr 09, 2014
6.560
6.560
6.540
6.540
1,156
+0.19(+2.99%)
Apr 08, 2014
6.360
6.360
6.330
6.350
1,521
+0.02(+0.32%)
Apr 07, 2014
6.460
6.780
6.310
6.330
13,570
-0.07(-1.09%)
Apr 04, 2014
6.340
6.480
6.320
6.400
9,905
+0.08(+1.26%)
Apr 03, 2014
6.350
6.350
6.310
6.320
1,800
-0.05(-0.76%)
Apr 02, 2014
6.369
6.369
6.369
6.369
110
-0.51(-7.43%)
Apr 01, 2014
6.828
6.880
6.828
6.880
824
-0.00(-0.00%)
Mar 31, 2014
6.640
6.893
6.600
6.880
2,258
-0.02(-0.28%)
Mar 28, 2014
6.611
6.899
6.610
6.899
1,041
+0.37(+5.59%)
Mar 27, 2014
6.150
6.750
6.150
6.534
8,781
+0.25(+4.05%)
Mar 26, 2014
6.279
6.279
6.279
6.279
230
+0.13(+2.10%)
Mar 25, 2014
6.560
6.620
6.150
6.150
2,152
-0.31(-4.80%)
Mar 24, 2014
6.470
6.500
6.047
6.460
7,581
+0.26(+4.19%)
Mar 21, 2014
6.200
6.240
6.160
6.200
2,000
+0.11(+1.81%)
Mar 20, 2014
6.250
6.250
6.120
6.090
3,257
-0.14(-2.25%)
Mar 19, 2014
6.365
6.380
6.152
6.230
4,769
+0.04(+0.65%)
Mar 18, 2014
6.210
6.232
6.010
6.190
5,624
-0.02(-0.32%)
Mar 17, 2014
6.370
6.370
6.010
6.210
5,576
-0.22(-3.42%)
Mar 14, 2014
7.239
7.239
6.037
6.430
11,684
-0.69(-9.69%)
Mar 13, 2014
7.300
7.300
6.860
7.120
2,405
+0.10(+1.42%)
Mar 12, 2014
7.040
7.050
7.020
7.020
1,750
-0.28(-3.84%)
Mar 11, 2014
7.940
7.940
7.030
7.300
7,291
-0.34(-4.43%)
Mar 10, 2014
8.030
8.090
7.260
7.638
8,891
-0.38(-4.76%)
Mar 07, 2014
8.000
8.480
8.000
8.020
28,429
+0.22(+2.81%)
Mar 06, 2014
7.060
8.120
7.060
7.801
18,909
+0.79(+11.28%)
Mar 05, 2014
6.920
7.190
6.850
7.010
10,976
-0.04(-0.57%)
Mar 04, 2014
7.000
7.050
6.510
7.050
7,251
+0.04(+0.57%)
Mar 03, 2014
7.360
7.360
7.000
7.010
9,092
-0.26(-3.58%)
Feb 28, 2014
7.974
7.974
7.267
7.270
8,038
-0.14(-1.89%)
Feb 27, 2014
7.500
7.500
7.240
7.410
3,547
+0.06(+0.82%)
Feb 26, 2014
7.300
7.900
7.290
7.350
4,335
-0.11(-1.47%)
Feb 25, 2014
7.410
7.980
7.410
7.460
10,053
-0.19(-2.48%)
Feb 24, 2014
7.266
8.300
7.266
7.650
34,598
+0.37(+5.08%)
Feb 21, 2014
7.400
7.600
7.270
7.280
9,764
-0.42(-5.45%)
Feb 20, 2014
7.740
7.740
7.260
7.700
1,681
+0.43(+5.91%)
Feb 19, 2014
7.600
7.650
7.260
7.270
9,161
-0.33(-4.34%)
Feb 18, 2014
7.550
7.800
7.424
7.600
4,732
-0.03(-0.39%)
Feb 14, 2014
7.680
7.630
7.630
7.630
19,500
-0.17(-2.18%)
Feb 13, 2014
8.200
8.380
7.750
7.800
14,242
-0.35(-4.29%)
Feb 12, 2014
7.110
8.430
6.910
8.150
78,325
+0.97(+13.51%)
Feb 11, 2014
7.010
7.410
7.010
7.180
14,637
-0.20(-2.71%)
Feb 10, 2014
7.380
7.479
6.500
7.380
31,447
+0.04(+0.54%)
Feb 07, 2014
7.890
7.960
7.141
7.340
8,214
-0.06(-0.81%)
Feb 06, 2014
7.060
7.880
6.940
7.400
26,668
+0.25(+3.50%)
Feb 05, 2014
8.290
8.290
7.050
7.150
40,596
-0.96(-11.84%)
Feb 04, 2014
9.970
9.970
8.010
8.110
55,623
-1.91(-19.02%)
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
.