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 (%)
Aug 31, 2022
3.890
3.967
3.890
3.930
6,942
+0.03(+0.77%)
Aug 30, 2022
3.930
3.980
3.900
3.900
7,748
-0.01(-0.26%)
Aug 29, 2022
3.861
3.920
3.692
3.910
31,633
+0.08(+2.07%)
Aug 26, 2022
3.851
3.940
3.801
3.831
20,129
-0.02(-0.51%)
Aug 25, 2022
3.811
3.959
3.781
3.851
39,057
+0.06(+1.57%)
Aug 24, 2022
3.762
3.801
3.672
3.791
9,608
+0.04(+1.11%)
Aug 23, 2022
3.861
3.940
3.682
3.750
9,894
-0.11(-2.87%)
Aug 22, 2022
3.762
3.900
3.762
3.861
10,889
+0.05(+1.30%)
Aug 19, 2022
3.861
3.880
3.791
3.811
5,734
-0.06(-1.53%)
Aug 18, 2022
3.861
3.900
3.692
3.870
13,368
+0.10(+2.62%)
Aug 17, 2022
3.742
3.771
3.672
3.771
8,049
+0.03(+0.79%)
Aug 16, 2022
3.959
4.009
3.712
3.742
22,561
-0.22(-5.50%)
Aug 15, 2022
3.900
4.034
3.900
3.959
11,423
-0.06(-1.48%)
Aug 12, 2022
3.940
4.019
3.788
4.019
55,869
-0.02(-0.49%)
Aug 11, 2022
4.157
4.182
4.019
4.039
33,671
-0.16(-3.77%)
Aug 10, 2022
4.514
4.524
4.177
4.197
24,395
-0.32(-7.02%)
Aug 09, 2022
4.316
4.553
4.167
4.514
56,706
+0.28(+6.54%)
Aug 08, 2022
3.494
4.237
3.494
4.237
41,928
+0.76(+21.94%)
Aug 05, 2022
3.465
3.494
3.425
3.474
92,685
+0.02(+0.54%)
Aug 04, 2022
3.455
3.465
3.415
3.456
9,915
+0.03(+0.90%)
Aug 03, 2022
3.484
3.484
3.415
3.425
8,374
-0.04(-1.14%)
Aug 02, 2022
3.465
3.465
3.306
3.465
8,843
+0.00(+0.00%)
Aug 01, 2022
3.564
3.564
3.385
3.465
17,276
-0.08(-2.37%)
Jul 29, 2022
3.682
3.722
3.474
3.549
15,838
-0.16(-4.40%)
Jul 28, 2022
3.742
3.742
3.613
3.712
4,496
-0.03(-0.79%)
Jul 27, 2022
3.752
3.781
3.712
3.742
3,656
-0.03(-0.79%)
Jul 26, 2022
3.752
3.861
3.752
3.771
3,489
-0.05(-1.30%)
Jul 25, 2022
3.781
3.851
3.752
3.821
7,957
+0.01(+0.26%)
Jul 22, 2022
3.692
3.950
3.687
3.811
18,845
+0.16(+4.34%)
Jul 21, 2022
3.613
3.712
3.583
3.653
17,784
+0.00(+0.00%)
Jul 20, 2022
3.663
3.702
3.653
3.653
1,331
-0.02(-0.54%)
Jul 19, 2022
3.613
3.712
3.613
3.672
1,154
+0.07(+1.92%)
Jul 18, 2022
3.712
3.717
3.603
3.603
3,840
-0.13(-3.45%)
Jul 15, 2022
3.771
3.796
3.672
3.732
5,181
+0.00(+0.00%)
Jul 14, 2022
3.474
3.821
3.445
3.732
20,095
+0.18(+5.16%)
Jul 13, 2022
3.484
3.613
3.484
3.549
6,022
+0.03(+0.99%)
Jul 12, 2022
3.514
3.603
3.484
3.514
5,641
-0.08(-2.20%)
Jul 11, 2022
3.564
3.692
3.564
3.593
3,500
-0.01(-0.27%)
Jul 08, 2022
3.643
3.712
3.603
3.603
12,767
-0.10(-2.67%)
Jul 07, 2022
3.653
3.702
3.653
3.702
6,091
+0.00(+0.00%)
Jul 06, 2022
3.732
3.762
3.663
3.702
1,619
-0.05(-1.32%)
Jul 05, 2022
3.791
3.791
3.752
3.752
2,252
-0.13(-3.32%)
Jul 01, 2022
3.831
3.950
3.831
3.880
5,277
-0.02(-0.51%)
Jun 30, 2022
3.989
3.989
3.861
3.900
4,317
-0.01(-0.25%)
Jun 29, 2022
3.950
3.973
3.910
3.910
2,052
-0.08(-1.99%)
Jun 28, 2022
3.999
3.999
3.989
3.989
838
-0.02(-0.49%)
Jun 27, 2022
3.890
4.039
3.890
4.009
6,185
+0.05(+1.25%)
Jun 24, 2022
3.861
4.009
3.861
3.959
4,845
+0.08(+2.04%)
Jun 23, 2022
3.960
3.967
3.880
3.880
7,059
-0.11(-2.73%)
Jun 22, 2022
3.930
4.029
3.930
3.989
5,801
-0.05(-1.23%)
Jun 21, 2022
3.959
4.148
3.959
4.039
9,059
+0.21(+5.43%)
Jun 17, 2022
3.692
3.969
3.489
3.831
17,674
+0.18(+4.88%)
Jun 16, 2022
4.009
4.128
3.613
3.653
16,085
-0.38(-9.34%)
Jun 15, 2022
4.068
4.098
3.979
4.029
7,331
+0.03(+0.74%)
Jun 14, 2022
4.058
4.088
3.999
3.999
1,962
+0.00(+0.00%)
Jun 13, 2022
4.365
4.365
3.999
3.999
4,084
-0.25(-5.83%)
Jun 10, 2022
4.365
4.365
4.247
4.247
2,601
-0.23(-5.09%)
Jun 09, 2022
4.405
4.474
4.405
4.474
4,575
-0.01(-0.22%)
Jun 08, 2022
4.583
4.583
4.336
4.484
13,677
+0.08(+1.80%)
Jun 07, 2022
4.633
4.737
4.337
4.405
8,793
-0.01(-0.22%)
Jun 06, 2022
4.623
4.727
4.355
4.415
11,157
-0.04(-0.89%)
Jun 03, 2022
4.702
4.702
4.425
4.454
2,786
-0.24(-5.06%)
Jun 02, 2022
4.553
4.692
4.553
4.692
5,023
+0.16(+3.48%)
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
.