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 (%)
Jul 31, 2014
5.540
5.540
5.540
5.540
100
-0.07(-1.25%)
Jul 30, 2014
5.550
5.610
5.550
5.610
1,035
+0.17(+3.12%)
Jul 29, 2014
5.700
5.800
5.190
5.440
3,106
-0.18(-3.20%)
Jul 28, 2014
5.900
5.761
5.620
5.620
1,894
-0.14(-2.45%)
Jul 25, 2014
6.700
6.700
5.620
5.761
19,038
-0.22(-3.66%)
Jul 24, 2014
6.192
6.670
5.950
5.980
8,730
-0.17(-2.76%)
Jul 23, 2014
6.430
6.480
6.050
6.150
5,316
-0.40(-6.11%)
Jul 22, 2014
5.980
6.550
5.980
6.550
610
+0.31(+4.97%)
Jul 21, 2014
6.240
6.420
6.050
6.240
3,240
-0.17(-2.65%)
Jul 18, 2014
6.000
6.410
6.000
6.410
3,107
+0.10(+1.58%)
Jul 17, 2014
6.330
6.706
6.040
6.310
8,089
+0.02(+0.32%)
Jul 16, 2014
6.340
6.340
6.000
6.290
1,020
-0.09(-1.41%)
Jul 15, 2014
6.440
6.440
6.010
6.380
6,004
+0.43(+7.23%)
Jul 14, 2014
6.076
6.076
5.950
5.950
508
-0.10(-1.65%)
Jul 11, 2014
6.020
6.250
6.010
6.050
2,052
-0.11(-1.79%)
Jul 10, 2014
6.040
6.240
6.000
6.160
2,573
-0.09(-1.44%)
Jul 09, 2014
5.970
6.850
5.970
6.250
9,859
+0.34(+5.75%)
Jul 08, 2014
6.450
6.600
5.880
5.910
11,280
-0.55(-8.58%)
Jul 07, 2014
7.780
7.780
5.960
6.465
70,717
-0.79(-10.95%)
Jul 03, 2014
6.450
7.260
7.260
7.260
83,300
+0.89(+13.97%)
Jul 02, 2014
6.820
6.830
6.160
6.370
10,951
-0.19(-2.89%)
Jul 01, 2014
5.560
6.930
5.550
6.560
22,219
+0.72(+12.33%)
Jun 30, 2014
5.260
6.950
5.010
5.840
40,420
+0.58(+11.03%)
Jun 27, 2014
5.440
5.560
4.860
5.260
25,054
-0.24(-4.36%)
Jun 26, 2014
5.160
5.980
4.520
5.500
59,955
-0.90(-14.06%)
Jun 25, 2014
6.700
6.880
6.000
6.400
37,374
-0.39(-5.74%)
Jun 24, 2014
4.690
7.610
4.690
6.790
219,791
+2.10(+44.78%)
Jun 23, 2014
5.000
5.000
4.460
4.690
6,300
-0.15(-3.10%)
Jun 20, 2014
5.050
5.086
4.500
4.840
6,112
-0.33(-6.38%)
Jun 19, 2014
5.170
5.170
5.170
5.170
300
-0.04(-0.77%)
Jun 18, 2014
5.050
5.210
5.050
5.210
363
+0.01(+0.19%)
Jun 17, 2014
5.250
5.465
5.080
5.200
1,425
-0.05(-0.95%)
Jun 16, 2014
5.210
5.250
5.210
5.250
902
-0.06(-1.13%)
Jun 13, 2014
5.310
5.310
5.310
5.310
100
+0.00(+0.00%)
Jun 12, 2014
5.300
5.550
5.300
5.310
1,230
+0.01(+0.19%)
Jun 11, 2014
5.330
5.370
5.300
5.300
3,215
+0.00(+0.00%)
Jun 10, 2014
5.350
5.720
5.100
5.300
6,900
+0.13(+2.51%)
Jun 06, 2014
5.440
5.750
5.170
5.170
3,142
-0.42(-7.51%)
Jun 05, 2014
5.648
5.960
5.420
5.590
2,628
-0.06(-1.06%)
Jun 04, 2014
5.100
6.160
5.100
5.650
4,157
+0.30(+5.60%)
Jun 03, 2014
5.290
5.465
5.170
5.351
4,501
+0.19(+3.69%)
Jun 02, 2014
5.690
5.750
5.030
5.160
7,092
-0.24(-4.44%)
May 30, 2014
6.450
6.587
5.330
5.400
20,921
+0.60(+12.50%)
May 29, 2014
4.630
5.000
4.370
4.800
2,396
-0.15(-3.03%)
May 28, 2014
4.580
4.950
4.580
4.950
976
-0.11(-2.17%)
May 27, 2014
4.950
5.060
4.600
5.060
3,433
+0.30(+6.41%)
May 23, 2014
4.740
4.755
4.755
4.755
1,900
-0.17(-3.36%)
May 22, 2014
5.170
5.170
4.920
4.920
2,460
+0.24(+5.13%)
May 21, 2014
4.270
5.000
4.270
4.680
25,694
+0.41(+9.60%)
May 20, 2014
4.280
4.280
4.235
4.270
1,641
-0.04(-0.90%)
May 19, 2014
4.310
4.379
4.300
4.309
2,166
-0.05(-1.18%)
May 16, 2014
4.490
4.490
4.310
4.360
725
-0.14(-3.11%)
May 15, 2014
4.240
4.630
4.050
4.500
6,357
+0.25(+5.87%)
May 14, 2014
4.680
5.220
4.120
4.250
40,678
-0.17(-3.83%)
May 13, 2014
3.410
4.960
3.210
4.420
39,258
+1.01(+29.66%)
May 12, 2014
2.900
3.500
2.860
3.409
20,666
+0.75(+28.16%)
May 09, 2014
3.510
3.510
2.660
2.660
1,182
-1.04(-28.11%)
May 07, 2014
3.800
3.800
3.620
3.700
2,800
-0.17(-4.39%)
May 06, 2014
3.780
3.880
3.780
3.870
989
-0.02(-0.51%)
May 05, 2014
3.770
3.890
3.770
3.890
1,541
-0.00(-0.00%)
May 02, 2014
3.990
3.990
3.830
3.890
5,977
-0.02(-0.51%)
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
.