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
)
4.800
+0.010 (+0.21%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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 (%)
May 30, 2014
4.935
4.943
4.935
4.943
4,915
-0.03(-0.65%)
May 29, 2014
4.956
4.975
4.935
4.975
2,106
+0.04(+0.81%)
May 28, 2014
5.007
5.007
4.854
4.935
8,691
+0.03(+0.65%)
May 27, 2014
4.902
4.942
4.871
4.902
10,976
-0.09(-1.76%)
May 23, 2014
4.887
4.990
4.990
4.990
3,888
+0.11(+2.29%)
May 22, 2014
4.703
4.879
4.703
4.879
10,668
+0.23(+4.97%)
May 21, 2014
4.584
4.672
4.576
4.647
87,158
+0.06(+1.39%)
May 20, 2014
4.623
4.623
4.512
4.584
26,501
-0.04(-0.86%)
May 19, 2014
4.623
4.623
4.608
4.623
13,548
+0.00(+0.00%)
May 16, 2014
4.639
4.655
4.615
4.623
37,824
-0.02(-0.34%)
May 15, 2014
5.023
5.086
4.584
4.639
118,280
-0.65(-12.22%)
May 14, 2014
5.253
5.293
5.158
5.285
27,142
-0.01(-0.15%)
May 13, 2014
5.221
5.333
5.221
5.293
8,279
+0.14(+2.63%)
May 12, 2014
5.158
5.158
5.158
5.158
863
-0.06(-1.22%)
May 09, 2014
5.277
5.317
5.111
5.221
39,157
-0.05(-0.91%)
May 08, 2014
5.317
5.341
5.269
5.269
5,227
+0.02(+0.30%)
May 07, 2014
5.261
5.301
5.253
5.253
17,264
-0.12(-2.23%)
May 06, 2014
5.381
5.381
5.365
5.373
9,533
+0.01(+0.16%)
May 05, 2014
5.357
5.373
5.357
5.364
1,066
+0.06(+1.19%)
May 02, 2014
5.381
5.381
5.261
5.301
14,809
-0.08(-1.48%)
May 01, 2014
5.341
5.381
5.341
5.381
12,744
+0.04(+0.75%)
Apr 30, 2014
5.269
5.357
5.269
5.341
6,018
-0.04(-0.74%)
Apr 29, 2014
5.381
5.381
5.381
5.381
144
+0.00(+0.00%)
Apr 28, 2014
5.452
5.452
5.245
5.381
9,163
+0.10(+1.81%)
Apr 24, 2014
5.381
5.285
5.285
5.285
4,139
+0.04(+0.76%)
Apr 22, 2014
5.293
5.245
5.245
5.245
3,763
+0.00(+0.00%)
Apr 21, 2014
5.261
5.261
5.237
5.245
7,407
-0.11(-2.08%)
Apr 16, 2014
5.213
5.357
5.357
5.357
1,003
-0.10(-1.75%)
Apr 14, 2014
5.406
5.452
5.452
5.452
66,612
+0.11(+2.09%)
Apr 11, 2014
5.357
5.460
5.301
5.341
7,881
-0.08(-1.47%)
Apr 10, 2014
5.460
5.460
4.863
5.421
33,138
-0.16(-2.80%)
Apr 07, 2014
5.564
5.577
5.577
5.577
81
+0.06(+1.10%)
Apr 04, 2014
5.580
5.580
5.500
5.516
16,680
-0.06(-1.14%)
Apr 03, 2014
5.381
5.692
5.381
5.580
22,402
-0.04(-0.71%)
Apr 02, 2014
5.655
5.655
5.620
5.620
16,341
-0.04(-0.70%)
Apr 01, 2014
5.492
5.771
5.492
5.660
9,752
+0.10(+1.87%)
Mar 31, 2014
5.508
5.564
5.500
5.556
3,449
-0.12(-2.11%)
Mar 28, 2014
5.612
5.747
5.564
5.676
6,685
+0.24(+4.32%)
Mar 27, 2014
5.460
5.724
5.421
5.441
5,430
-0.04(-0.65%)
Mar 26, 2014
5.700
5.700
5.476
5.476
6,228
-0.11(-2.00%)
Mar 25, 2014
5.445
5.620
5.421
5.588
2,955
+0.13(+2.34%)
Mar 24, 2014
5.484
5.484
5.309
5.460
2,308
-0.04(-0.72%)
Mar 21, 2014
5.564
5.771
5.445
5.500
6,252
-0.08(-1.43%)
Mar 20, 2014
5.556
5.580
5.508
5.580
4,371
-0.17(-2.91%)
Mar 19, 2014
5.771
5.771
5.564
5.747
1,583
-0.03(-0.55%)
Mar 18, 2014
5.779
5.779
5.731
5.779
2,900
+0.02(+0.28%)
Mar 17, 2014
5.580
5.763
5.397
5.763
1,946
+0.14(+2.55%)
Mar 14, 2014
5.779
5.779
5.437
5.620
2,283
-0.18(-3.16%)
Mar 13, 2014
5.803
5.803
5.803
5.803
239
+0.03(+0.55%)
Mar 12, 2014
5.811
5.819
5.771
5.771
723
-0.01(-0.14%)
Mar 11, 2014
5.739
5.779
5.690
5.779
7,063
+0.06(+0.97%)
Mar 10, 2014
5.596
5.739
5.580
5.724
4,780
+0.14(+2.57%)
Mar 07, 2014
5.604
5.604
5.556
5.580
5,991
-0.07(-1.27%)
Mar 06, 2014
5.381
5.700
5.381
5.652
67,817
+0.02(+0.28%)
Mar 05, 2014
5.659
5.660
5.636
5.636
915
-0.06(-1.12%)
Mar 04, 2014
5.700
5.700
5.700
5.700
447
+0.00(+0.00%)
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
.