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%)
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
.