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 (%)
May 31, 2017
3.201
3.210
3.201
3.210
719
-0.08(-2.43%)
May 30, 2017
3.186
3.310
3.119
3.290
22,168
+0.22(+7.07%)
May 26, 2017
3.160
3.160
3.050
3.073
8,999
-0.16(-4.87%)
May 25, 2017
3.330
3.340
3.200
3.230
12,470
-0.02(-0.62%)
May 24, 2017
3.380
3.380
3.201
3.250
4,680
+0.02(+0.62%)
May 23, 2017
3.350
3.540
3.230
3.230
6,065
+0.06(+1.89%)
May 22, 2017
3.510
3.527
3.170
3.170
4,383
-0.33(-9.43%)
May 19, 2017
3.450
3.710
3.450
3.500
11,743
+0.00(+0.00%)
May 18, 2017
3.500
3.510
3.500
3.500
6,179
-0.05(-1.41%)
May 17, 2017
3.590
3.590
3.550
3.550
8,264
-0.07(-1.93%)
May 16, 2017
3.630
3.802
3.620
3.620
2,635
+0.02(+0.50%)
May 15, 2017
3.810
3.850
3.570
3.602
6,635
-0.05(-1.31%)
May 12, 2017
3.629
3.670
3.629
3.650
1,985
+0.01(+0.27%)
May 11, 2017
3.720
3.902
3.580
3.640
28,264
-0.21(-5.45%)
May 10, 2017
3.900
3.970
3.672
3.850
13,818
+0.03(+0.79%)
May 09, 2017
3.570
4.000
3.570
3.820
51,100
+0.09(+2.41%)
May 08, 2017
3.570
3.730
3.570
3.730
14,397
+0.07(+1.91%)
May 05, 2017
3.600
3.730
3.550
3.660
14,185
+0.05(+1.39%)
May 04, 2017
3.610
3.620
3.600
3.610
3,541
-0.04(-1.10%)
May 03, 2017
3.970
3.970
3.650
3.650
22,669
-0.07(-1.88%)
May 02, 2017
3.826
3.826
3.600
3.720
27,262
-0.02(-0.53%)
May 01, 2017
3.690
3.980
3.690
3.740
12,720
+0.05(+1.36%)
Apr 28, 2017
3.830
3.920
3.580
3.690
24,791
-0.25(-6.35%)
Apr 27, 2017
3.750
3.990
3.750
3.940
17,466
+0.09(+2.34%)
Apr 26, 2017
3.890
4.100
3.800
3.850
21,539
+0.05(+1.32%)
Apr 25, 2017
3.660
3.900
3.550
3.800
27,559
+0.05(+1.33%)
Apr 24, 2017
3.740
3.880
3.700
3.750
21,370
+0.17(+4.75%)
Apr 21, 2017
3.650
3.751
3.580
3.580
16,297
-0.12(-3.24%)
Apr 20, 2017
3.690
3.750
3.500
3.700
24,307
+0.01(+0.27%)
Apr 19, 2017
3.610
3.690
3.590
3.690
6,103
+0.04(+1.10%)
Apr 18, 2017
3.590
3.650
3.590
3.650
9,225
+0.06(+1.67%)
Apr 17, 2017
3.603
3.650
3.590
3.590
8,720
+0.03(+0.84%)
Apr 13, 2017
3.510
3.628
3.510
3.560
6,490
+0.05(+1.42%)
Apr 12, 2017
3.801
3.869
3.500
3.510
21,165
-0.32(-8.36%)
Apr 11, 2017
3.937
4.066
3.830
3.830
15,208
-0.07(-1.79%)
Apr 10, 2017
3.860
4.126
3.793
3.900
26,286
+0.04(+1.04%)
Apr 07, 2017
4.000
4.390
3.790
3.860
78,044
+0.01(+0.26%)
Apr 06, 2017
3.760
4.006
3.450
3.850
50,855
+0.19(+5.19%)
Apr 05, 2017
4.290
4.850
3.660
3.660
163,422
-0.40(-9.85%)
Apr 04, 2017
3.720
4.200
3.360
4.060
140,269
+0.49(+13.73%)
Apr 03, 2017
3.680
3.680
3.430
3.570
8,344
+0.11(+3.18%)
Mar 31, 2017
3.390
3.460
3.370
3.460
7,252
+0.13(+3.90%)
Mar 30, 2017
3.330
3.330
3.330
3.330
104
-0.16(-4.58%)
Mar 29, 2017
3.420
3.533
3.320
3.490
8,728
+0.02(+0.58%)
Mar 28, 2017
3.560
3.560
3.400
3.470
1,727
-0.05(-1.42%)
Mar 27, 2017
3.365
3.550
3.350
3.520
19,818
+0.22(+6.67%)
Mar 24, 2017
3.320
3.390
3.300
3.300
4,362
+0.03(+0.92%)
Mar 23, 2017
3.290
3.370
3.170
3.270
8,460
-0.06(-1.81%)
Mar 22, 2017
3.321
3.340
3.320
3.330
4,840
+0.05(+1.53%)
Mar 21, 2017
3.140
3.530
3.140
3.280
10,400
-0.19(-5.61%)
Mar 20, 2017
3.250
3.490
3.230
3.475
10,690
+0.18(+5.62%)
Mar 17, 2017
3.040
3.300
3.040
3.290
9,902
-0.01(-0.30%)
Mar 16, 2017
3.270
3.300
3.230
3.300
19,392
+0.03(+0.92%)
Mar 15, 2017
3.280
3.330
3.050
3.270
21,244
-0.09(-2.68%)
Mar 14, 2017
3.351
3.489
3.263
3.360
20,457
+0.11(+3.38%)
Mar 13, 2017
3.570
3.570
2.970
3.250
56,535
-0.05(-1.52%)
Mar 10, 2017
3.356
3.361
3.300
3.300
3,542
-0.04(-1.05%)
Mar 09, 2017
3.362
3.362
3.294
3.335
1,135
+0.13(+4.10%)
Mar 08, 2017
3.223
3.246
3.204
3.204
1,242
-0.01(-0.19%)
Mar 07, 2017
3.170
3.560
3.150
3.210
77,833
+0.06(+1.90%)
Mar 06, 2017
2.981
3.150
2.930
3.150
36,874
+0.27(+9.38%)
Mar 03, 2017
3.100
3.100
2.880
2.880
24,517
-0.12(-4.00%)
Mar 02, 2017
2.999
3.140
2.840
3.000
30,965
+0.17(+6.01%)
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
.