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, 2018
7.350
7.690
7.350
7.380
11,025
-0.27(-3.53%)
May 30, 2018
7.570
7.951
7.420
7.650
32,752
-0.11(-1.42%)
May 29, 2018
7.770
7.830
7.280
7.760
13,121
-0.04(-0.51%)
May 25, 2018
7.800
7.800
7.800
0
+0.27(+3.59%)
May 24, 2018
7.790
8.490
7.500
7.530
37,354
-0.21(-2.69%)
May 23, 2018
7.180
8.100
6.650
7.738
70,594
+0.70(+9.92%)
May 22, 2018
6.810
7.200
6.810
7.040
16,448
+0.23(+3.38%)
May 21, 2018
6.950
7.200
6.810
6.810
17,058
+0.07(+1.04%)
May 18, 2018
6.400
7.450
6.390
6.740
110,586
+0.34(+5.31%)
May 17, 2018
6.400
6.650
5.800
6.400
46,121
+0.00(+0.00%)
May 16, 2018
6.529
6.680
6.400
6.400
4,762
-0.01(-0.16%)
May 15, 2018
6.442
6.956
6.400
6.410
44,198
-0.00(-0.00%)
May 14, 2018
6.440
6.580
6.380
6.410
18,228
+0.03(+0.47%)
May 11, 2018
6.290
6.400
6.260
6.380
7,859
+0.03(+0.47%)
May 10, 2018
6.310
6.774
6.310
6.350
26,209
-0.01(-0.16%)
May 09, 2018
6.390
6.530
6.260
6.360
13,922
+0.10(+1.60%)
May 08, 2018
6.470
6.800
6.210
6.260
92,590
-0.14(-2.19%)
May 07, 2018
6.134
6.800
6.134
6.400
40,136
+0.20(+3.22%)
May 04, 2018
6.070
6.219
5.983
6.200
6,449
+0.15(+2.40%)
May 03, 2018
6.140
6.787
6.054
6.054
25,458
-0.24(-3.75%)
May 02, 2018
5.910
6.450
5.910
6.290
9,245
+0.37(+6.25%)
May 01, 2018
6.300
6.320
5.900
5.920
9,599
-0.25(-4.05%)
Apr 30, 2018
6.470
6.652
6.160
6.170
7,329
-0.17(-2.68%)
Apr 27, 2018
6.280
6.440
6.250
6.340
6,991
+0.21(+3.43%)
Apr 26, 2018
6.370
6.500
6.028
6.130
18,350
-0.32(-4.96%)
Apr 25, 2018
6.000
6.570
5.870
6.450
46,264
+0.57(+9.69%)
Apr 24, 2018
5.620
6.100
5.600
5.880
57,417
+0.30(+5.38%)
Apr 23, 2018
5.610
5.860
5.334
5.580
43,467
+0.22(+4.10%)
Apr 20, 2018
5.568
5.568
5.320
5.360
11,084
-0.14(-2.55%)
Apr 19, 2018
5.990
6.142
5.460
5.500
31,775
-0.45(-7.56%)
Apr 18, 2018
6.200
6.319
5.760
5.950
40,937
-0.31(-4.95%)
Apr 17, 2018
6.900
6.900
6.150
6.260
70,835
-0.16(-2.49%)
Apr 16, 2018
6.600
7.340
6.220
6.420
352,302
-0.17(-2.58%)
Apr 13, 2018
6.570
6.780
6.100
6.590
122,568
+0.01(+0.15%)
Apr 12, 2018
7.260
7.780
6.230
6.580
422,362
-0.22(-3.24%)
Apr 11, 2018
7.230
9.630
6.660
6.800
1,920,272
-0.65(-8.72%)
Apr 10, 2018
5.390
9.900
5.380
7.450
3,943,986
+2.33(+45.51%)
Apr 09, 2018
4.590
7.690
4.530
5.120
1,332,578
+0.68(+15.32%)
Apr 06, 2018
4.450
4.250
4.399
4.440
7,177
+0.19(+4.47%)
Apr 05, 2018
4.360
4.460
4.250
4.250
9,859
-0.15(-3.41%)
Apr 04, 2018
4.163
4.400
4.163
4.400
5,200
+0.08(+1.85%)
Apr 03, 2018
4.460
4.530
4.320
4.320
8,892
-0.14(-3.14%)
Apr 02, 2018
4.360
4.620
4.360
4.460
11,523
+0.04(+0.90%)
Mar 29, 2018
4.420
4.420
4.420
0
+0.04(+0.91%)
Mar 28, 2018
4.150
4.420
4.150
4.380
10,479
+0.19(+4.53%)
Mar 27, 2018
4.450
4.450
4.180
4.190
6,382
-0.19(-4.34%)
Mar 26, 2018
4.441
4.448
4.380
4.380
10,263
-0.12(-2.56%)
Mar 23, 2018
4.441
4.570
4.380
4.495
11,717
-0.02(-0.55%)
Mar 22, 2018
4.560
4.610
4.430
4.520
23,549
-0.17(-3.62%)
Mar 21, 2018
4.490
4.800
4.480
4.690
31,091
+0.26(+5.87%)
Mar 20, 2018
4.410
4.600
4.280
4.430
14,210
+0.00(+0.00%)
Mar 19, 2018
4.390
4.460
4.190
4.430
34,661
+0.04(+0.91%)
Mar 16, 2018
4.360
4.570
4.318
4.390
7,067
+0.05(+1.15%)
Mar 15, 2018
4.260
4.900
4.210
4.340
157,862
+0.07(+1.64%)
Mar 14, 2018
4.250
4.300
4.090
4.270
23,796
+0.19(+4.66%)
Mar 13, 2018
4.090
4.260
4.060
4.080
5,373
-0.07(-1.69%)
Mar 12, 2018
4.360
4.360
4.021
4.150
9,903
-0.26(-5.90%)
Mar 09, 2018
4.200
4.810
4.125
4.410
94,943
+0.22(+5.25%)
Mar 08, 2018
4.190
4.205
4.020
4.190
2,744
-0.02(-0.48%)
Mar 07, 2018
4.070
4.220
4.070
4.210
6,808
+0.08(+1.94%)
Mar 06, 2018
4.150
4.150
4.088
4.130
1,070
+0.02(+0.49%)
Mar 05, 2018
4.170
4.213
4.110
4.110
1,191
+0.06(+1.48%)
Mar 02, 2018
3.980
4.180
3.980
4.050
2,915
+0.07(+1.89%)
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
.