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, 2023
2.090
2.167
2.024
2.040
30,192
+0.02(+0.99%)
Aug 30, 2023
1.950
2.020
1.950
2.020
28,801
+0.08(+4.12%)
Aug 29, 2023
1.940
2.120
1.910
1.940
52,439
-0.04(-2.02%)
Aug 28, 2023
1.930
2.000
1.930
1.980
29,613
+0.03(+1.54%)
Aug 25, 2023
1.850
2.130
1.850
1.950
73,128
+0.09(+4.84%)
Aug 24, 2023
1.780
2.000
1.750
1.860
129,931
+0.15(+8.45%)
Aug 23, 2023
1.640
1.770
1.580
1.715
76,507
+0.06(+3.31%)
Aug 22, 2023
1.780
1.780
1.620
1.660
46,452
-0.02(-1.19%)
Aug 21, 2023
1.450
1.750
1.440
1.680
150,634
+0.32(+23.53%)
Aug 18, 2023
1.335
1.445
1.335
1.360
14,113
+0.07(+5.43%)
Aug 17, 2023
1.350
1.350
1.290
1.290
30,784
-0.05(-3.73%)
Aug 16, 2023
1.320
1.370
1.319
1.340
8,920
+0.02(+1.13%)
Aug 15, 2023
1.420
1.439
1.320
1.325
22,061
-0.07(-5.36%)
Aug 14, 2023
1.340
1.490
1.320
1.400
49,818
+0.06(+4.48%)
Aug 11, 2023
1.220
1.340
1.190
1.340
42,006
+0.17(+14.53%)
Aug 10, 2023
1.160
1.170
1.145
1.170
9,867
+0.05(+4.46%)
Aug 09, 2023
1.090
1.190
1.090
1.120
29,525
+0.05(+4.67%)
Aug 08, 2023
1.045
1.085
1.045
1.070
5,993
+0.00(+0.00%)
Aug 07, 2023
1.120
1.150
1.070
1.070
4,432
-0.03(-2.43%)
Aug 04, 2023
1.140
1.140
1.070
1.097
19,568
-0.02(-2.09%)
Aug 03, 2023
1.130
1.150
1.120
1.120
7,436
-0.01(-0.88%)
Aug 02, 2023
1.100
1.150
1.070
1.130
8,271
-0.01(-0.98%)
Aug 01, 2023
1.120
1.141
1.080
1.141
6,019
+0.00(+0.11%)
Jul 31, 2023
1.170
1.180
1.140
1.140
12,198
+0.02(+1.79%)
Jul 28, 2023
1.160
1.190
1.120
1.120
20,253
-0.02(-1.80%)
Jul 27, 2023
1.160
1.216
1.130
1.141
12,038
-0.04(-3.35%)
Jul 26, 2023
1.180
1.200
1.140
1.180
11,505
+0.00(+0.00%)
Jul 25, 2023
1.160
1.225
1.160
1.180
2,118
+0.00(+0.00%)
Jul 24, 2023
1.170
1.230
1.170
1.180
28,331
-0.01(-0.84%)
Jul 21, 2023
1.230
1.250
1.190
1.190
10,895
-0.03(-2.06%)
Jul 20, 2023
1.245
1.245
1.200
1.215
6,309
+0.01(+0.41%)
Jul 19, 2023
1.200
1.245
1.185
1.210
13,167
+0.00(+0.00%)
Jul 18, 2023
1.220
1.260
1.200
1.210
4,345
+0.05(+4.31%)
Jul 17, 2023
1.150
1.200
1.140
1.160
18,170
-0.08(-6.07%)
Jul 14, 2023
1.230
1.235
1.174
1.235
4,734
+0.02(+1.23%)
Jul 13, 2023
1.210
1.270
1.200
1.220
8,533
-0.01(-0.81%)
Jul 12, 2023
1.240
1.300
1.210
1.230
5,095
-0.03(-2.38%)
Jul 11, 2023
1.240
1.280
1.190
1.260
15,310
+0.00(+0.00%)
Jul 10, 2023
1.390
1.390
1.260
1.260
9,113
-0.04(-3.08%)
Jul 07, 2023
1.320
1.350
1.300
1.300
5,048
-0.05(-3.70%)
Jul 06, 2023
1.290
1.350
1.220
1.350
8,563
+0.06(+4.65%)
Jul 05, 2023
1.350
1.350
1.280
1.290
4,126
-0.02(-1.53%)
Jul 03, 2023
1.310
1.340
1.270
1.310
8,677
+0.14(+11.97%)
Jun 30, 2023
1.220
1.280
1.170
1.170
12,843
-0.02(-1.27%)
Jun 29, 2023
1.220
1.220
1.185
1.185
1,594
+0.03(+2.16%)
Jun 28, 2023
1.240
1.267
1.130
1.160
16,449
-0.08(-6.45%)
Jun 27, 2023
1.240
1.270
1.238
1.240
2,710
+0.01(+0.81%)
Jun 26, 2023
1.130
1.230
1.130
1.230
7,387
+0.05(+4.24%)
Jun 23, 2023
1.340
1.370
1.170
1.180
27,941
-0.17(-12.37%)
Jun 22, 2023
1.279
1.380
1.279
1.347
13,003
-0.00(-0.25%)
Jun 21, 2023
1.330
1.370
1.330
1.350
5,851
+0.04(+3.05%)
Jun 20, 2023
1.350
1.380
1.285
1.310
4,984
+0.00(+0.00%)
Jun 16, 2023
1.250
1.380
1.250
1.310
37,991
+0.01(+0.77%)
Jun 15, 2023
1.300
1.330
1.230
1.300
7,088
+0.05(+4.00%)
Jun 14, 2023
1.330
1.330
1.220
1.250
2,376
+0.00(+0.00%)
Jun 13, 2023
1.260
1.310
1.215
1.250
7,950
-0.03(-2.34%)
Jun 12, 2023
1.270
1.290
1.190
1.280
5,612
+0.00(+0.00%)
Jun 09, 2023
1.280
1.297
1.280
1.280
1,614
-0.02(-1.54%)
Jun 08, 2023
1.304
1.304
1.270
1.300
2,881
-0.04(-2.99%)
Jun 07, 2023
1.340
1.340
1.325
1.340
1,717
-0.03(-2.19%)
Jun 06, 2023
1.400
1.430
1.350
1.370
30,320
-0.03(-2.14%)
Jun 05, 2023
1.410
1.410
1.350
1.400
7,850
+0.00(+0.00%)
Jun 02, 2023
1.390
1.460
1.350
1.400
28,041
+0.09(+6.87%)
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
.