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 (%)
May 29, 2015
6.137
6.137
6.128
6.128
1,597
-0.00(-0.03%)
May 28, 2015
6.095
6.161
6.087
6.130
6,258
+0.04(+0.70%)
May 27, 2015
6.128
6.136
6.087
6.087
672
-0.05(-0.80%)
May 26, 2015
6.144
6.218
6.054
6.136
8,756
-0.08(-1.32%)
May 22, 2015
6.087
6.218
6.218
6.218
1,222
+0.02(+0.40%)
May 21, 2015
6.199
6.242
6.063
6.194
19,134
+0.06(+0.93%)
May 20, 2015
6.234
6.251
6.136
6.136
10,478
-0.01(-0.22%)
May 19, 2015
6.169
6.169
6.136
6.150
618
-0.02(-0.31%)
May 18, 2015
6.218
6.226
6.169
6.169
7,343
-0.05(-0.79%)
May 15, 2015
6.054
6.218
6.049
6.218
8,116
+0.15(+2.43%)
May 14, 2015
5.924
6.161
5.850
6.071
39,386
+0.12(+2.06%)
May 13, 2015
5.875
5.979
5.866
5.948
4,414
+0.08(+1.39%)
May 12, 2015
5.817
5.927
5.817
5.866
3,832
-0.01(-0.14%)
May 11, 2015
5.981
6.005
5.793
5.875
7,383
+0.05(+0.84%)
May 08, 2015
5.875
5.891
5.768
5.825
29,032
-0.08(-1.37%)
May 07, 2015
5.932
6.005
4.999
5.907
31,078
-0.05(-0.84%)
May 06, 2015
5.973
5.997
5.940
5.956
8,318
-0.03(-0.55%)
May 05, 2015
6.067
6.067
5.948
5.989
19,839
-0.07(-1.08%)
May 04, 2015
6.104
6.169
6.054
6.054
19,382
+0.00(+0.00%)
May 01, 2015
6.128
6.136
6.054
6.054
16,321
-0.01(-0.15%)
Apr 30, 2015
6.128
6.161
6.064
6.064
5,322
-0.11(-1.71%)
Apr 29, 2015
6.063
6.169
6.054
6.169
3,300
+0.06(+0.94%)
Apr 28, 2015
6.070
6.136
6.060
6.112
4,665
+0.02(+0.27%)
Apr 27, 2015
6.104
6.136
6.020
6.095
24,300
-0.04(-0.67%)
Apr 24, 2015
6.177
6.177
6.104
6.136
2,900
+0.01(+0.11%)
Apr 23, 2015
6.112
6.145
6.112
6.129
7,856
+0.00(+0.02%)
Apr 22, 2015
6.127
6.136
6.071
6.128
16,239
-0.01(-0.13%)
Apr 21, 2015
6.138
6.194
6.136
6.136
2,186
-0.07(-1.18%)
Apr 20, 2015
6.210
6.218
6.054
6.210
20,355
+0.02(+0.26%)
Apr 17, 2015
6.161
6.202
6.153
6.194
10,178
+0.05(+0.80%)
Apr 16, 2015
6.185
6.185
6.144
6.144
11,061
-0.04(-0.70%)
Apr 15, 2015
6.177
6.243
6.161
6.188
13,587
-0.03(-0.49%)
Apr 14, 2015
6.316
6.316
6.218
6.218
14,790
-0.07(-1.04%)
Apr 13, 2015
6.251
6.284
6.218
6.284
21,041
+0.10(+1.59%)
Apr 10, 2015
6.202
6.218
6.137
6.185
8,760
-0.02(-0.26%)
Apr 09, 2015
6.234
6.292
6.161
6.202
34,326
-0.03(-0.52%)
Apr 08, 2015
6.259
6.300
6.210
6.234
6,008
-0.02(-0.39%)
Apr 07, 2015
6.292
6.292
6.185
6.259
8,834
+0.07(+1.06%)
Apr 06, 2015
6.300
6.349
6.194
6.194
4,655
-0.02(-0.26%)
Apr 02, 2015
6.324
6.210
6.210
6.210
9,288
-0.10(-1.56%)
Apr 01, 2015
6.194
6.316
6.161
6.308
22,335
+0.15(+2.39%)
Mar 31, 2015
6.144
6.202
6.144
6.161
18,577
+0.01(+0.20%)
Mar 30, 2015
6.259
6.308
6.136
6.149
30,051
-0.05(-0.86%)
Mar 27, 2015
6.324
6.414
6.186
6.202
19,407
-0.14(-2.19%)
Mar 26, 2015
6.627
6.627
6.341
6.341
29,409
-0.08(-1.27%)
Mar 25, 2015
6.415
6.569
6.415
6.423
10,282
+0.04(+0.64%)
Mar 24, 2015
6.584
6.586
6.315
6.382
10,760
-0.04(-0.64%)
Mar 23, 2015
6.341
6.488
6.341
6.423
4,755
+0.09(+1.42%)
Mar 20, 2015
6.588
6.588
6.324
6.333
8,602
-0.02(-0.26%)
Mar 19, 2015
6.464
6.562
6.341
6.349
10,303
-0.10(-1.52%)
Mar 18, 2015
6.666
6.701
6.357
6.447
11,827
-0.07(-1.01%)
Mar 17, 2015
6.464
6.521
6.464
6.513
19,574
+0.06(+0.89%)
Mar 16, 2015
6.562
6.683
6.455
6.455
5,602
-0.02(-0.38%)
Mar 13, 2015
6.341
6.480
6.341
6.480
1,221
-0.07(-1.00%)
Mar 12, 2015
6.382
6.586
6.341
6.545
28,328
+0.28(+4.44%)
Mar 11, 2015
6.431
6.431
6.234
6.267
12,464
-0.11(-1.79%)
Mar 10, 2015
6.529
6.578
6.251
6.382
8,543
-0.16(-2.50%)
Mar 09, 2015
6.603
6.627
6.505
6.545
27,904
-0.00(-0.01%)
Mar 06, 2015
6.505
6.588
6.505
6.546
20,971
+0.04(+0.64%)
Mar 05, 2015
6.414
6.505
6.349
6.505
18,526
+0.16(+2.45%)
Mar 04, 2015
6.234
6.362
6.202
6.349
17,471
+0.11(+1.84%)
Mar 03, 2015
6.226
6.333
6.226
6.234
13,434
+0.01(+0.13%)
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
.