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, 2015
5.560
5.860
5.560
5.620
1,718
-0.23(-3.93%)
Jul 30, 2015
6.120
6.120
5.380
5.850
8,211
+0.38(+6.95%)
Jul 29, 2015
5.570
5.580
5.408
5.470
2,833
+0.14(+2.63%)
Jul 28, 2015
5.630
5.730
5.310
5.330
4,711
-0.01(-0.19%)
Jul 27, 2015
5.560
5.560
5.250
5.340
9,715
-0.37(-6.48%)
Jul 24, 2015
5.710
5.830
5.710
5.710
4,273
-0.14(-2.39%)
Jul 23, 2015
5.830
6.200
5.800
5.850
10,146
-0.01(-0.17%)
Jul 22, 2015
6.020
6.140
5.760
5.860
25,723
-0.18(-2.98%)
Jul 21, 2015
5.530
6.610
5.530
6.040
104,176
+0.39(+6.90%)
Jul 20, 2015
5.940
5.940
5.400
5.650
24,031
-0.12(-2.08%)
Jul 17, 2015
5.610
5.790
5.320
5.770
42,880
+0.16(+2.85%)
Jul 16, 2015
5.090
5.670
5.080
5.610
23,538
+0.76(+15.67%)
Jul 15, 2015
4.800
4.920
4.680
4.850
17,855
+0.03(+0.66%)
Jul 14, 2015
4.910
5.030
4.750
4.818
18,491
-0.22(-4.40%)
Jul 13, 2015
5.370
5.640
5.010
5.040
156,269
-0.76(-13.10%)
Jul 10, 2015
7.120
7.697
5.490
5.800
2,797,204
+1.28(+28.35%)
Jul 09, 2015
3.790
4.872
3.461
4.519
134,966
+1.13(+33.30%)
Jul 08, 2015
3.540
3.690
3.350
3.390
17,014
-0.39(-10.32%)
Jul 07, 2015
4.700
4.700
3.500
3.780
16,192
-0.48(-11.27%)
Jul 06, 2015
4.368
4.790
4.260
4.260
11,018
-0.37(-7.99%)
Jul 02, 2015
4.900
4.630
4.630
4.630
6,400
+0.13(+2.89%)
Jul 01, 2015
4.490
4.730
4.370
4.500
9,102
-0.12(-2.60%)
Jun 30, 2015
4.580
4.860
4.340
4.620
6,139
+0.05(+1.09%)
Jun 29, 2015
4.620
4.750
4.270
4.570
7,450
-0.19(-3.99%)
Jun 26, 2015
4.710
4.760
4.620
4.760
907
-0.19(-3.84%)
Jun 25, 2015
4.840
5.220
4.620
4.950
14,133
-0.21(-4.07%)
Jun 24, 2015
4.840
5.160
4.610
5.160
9,771
+0.13(+2.58%)
Jun 23, 2015
4.880
5.060
4.676
5.030
10,499
+0.03(+0.60%)
Jun 22, 2015
5.490
5.490
5.000
5.000
3,636
-0.51(-9.26%)
Jun 19, 2015
5.810
6.040
5.508
5.510
6,953
-0.43(-7.24%)
Jun 18, 2015
6.400
6.400
5.890
5.940
14,505
-0.36(-5.71%)
Jun 17, 2015
5.300
6.600
4.810
6.300
44,293
+0.84(+15.38%)
Jun 16, 2015
5.420
5.790
5.290
5.460
19,408
+0.21(+4.00%)
Jun 15, 2015
4.654
5.750
4.620
5.250
47,461
+0.57(+12.18%)
Jun 12, 2015
4.300
5.060
4.200
4.680
34,209
+0.48(+11.43%)
Jun 11, 2015
4.190
4.380
4.120
4.200
4,377
+0.11(+2.69%)
Jun 10, 2015
4.150
4.150
4.090
4.090
374
+0.09(+2.25%)
Jun 09, 2015
3.950
4.160
3.828
4.000
6,906
-0.06(-1.48%)
Jun 08, 2015
3.951
4.098
3.890
4.060
5,422
+0.08(+2.01%)
Jun 05, 2015
4.000
4.020
3.980
3.980
4,578
-0.03(-0.75%)
Jun 04, 2015
4.050
4.050
4.010
4.010
3,843
-0.29(-6.74%)
Jun 03, 2015
4.300
4.300
4.300
4.300
203
+0.10(+2.38%)
Jun 01, 2015
4.500
4.200
4.200
4.200
12
-0.22(-4.98%)
May 29, 2015
3.910
4.700
3.660
4.420
35,488
+0.58(+15.10%)
May 28, 2015
3.850
3.850
3.811
3.840
1,425
-0.04(-1.03%)
May 27, 2015
3.920
3.990
3.700
3.880
14,439
-0.12(-3.00%)
May 26, 2015
3.700
4.100
3.550
4.000
8,334
+0.16(+4.17%)
May 22, 2015
3.770
3.840
3.840
3.840
18,300
+0.16(+4.35%)
May 21, 2015
3.620
3.680
3.500
3.680
6,728
-0.05(-1.34%)
May 20, 2015
4.080
4.080
3.250
3.730
29,707
-0.32(-7.90%)
May 19, 2015
4.380
4.380
4.000
4.050
8,030
-0.21(-4.93%)
May 18, 2015
4.600
4.950
4.260
4.260
9,007
-0.26(-5.75%)
May 15, 2015
4.520
4.520
4.520
4.520
100
+0.18(+4.15%)
May 13, 2015
4.250
4.340
4.340
4.340
92
+0.09(+2.12%)
May 12, 2015
4.157
4.270
4.080
4.250
10,604
+0.05(+1.19%)
May 11, 2015
3.980
4.200
3.980
4.200
556
+0.27(+6.87%)
May 08, 2015
4.351
4.400
3.860
3.930
4,414
-0.29(-6.87%)
May 07, 2015
4.290
4.400
4.130
4.220
7,438
+0.02(+0.48%)
May 06, 2015
4.520
4.520
4.090
4.200
14,544
-0.34(-7.49%)
May 05, 2015
4.750
4.750
4.530
4.540
3,513
-0.17(-3.61%)
May 04, 2015
4.970
4.970
4.560
4.710
1,783
-0.26(-5.23%)
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
.