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 (%)
Aug 31, 2017
3.300
3.446
3.260
3.320
8,551
+0.01(+0.30%)
Aug 30, 2017
3.390
3.413
3.301
3.310
7,540
-0.04(-1.19%)
Aug 29, 2017
3.350
3.400
3.287
3.350
12,313
+0.00(+0.00%)
Aug 28, 2017
3.300
3.504
3.280
3.350
23,722
-0.03(-0.89%)
Aug 25, 2017
3.420
3.504
3.280
3.380
21,328
-0.04(-1.31%)
Aug 24, 2017
3.240
3.460
3.200
3.425
24,792
+0.15(+4.74%)
Aug 23, 2017
3.500
3.702
3.210
3.270
35,362
-0.31(-8.66%)
Aug 22, 2017
3.210
3.600
3.030
3.580
21,242
+0.32(+9.82%)
Aug 21, 2017
3.090
3.340
3.090
3.260
6,713
+0.24(+7.95%)
Aug 18, 2017
3.230
3.230
3.010
3.020
5,823
-0.19(-5.92%)
Aug 17, 2017
3.400
3.652
3.120
3.210
39,783
-0.05(-1.53%)
Aug 16, 2017
3.100
3.470
2.630
3.260
44,262
+0.10(+3.16%)
Aug 15, 2017
3.310
3.340
3.160
3.160
5,166
-0.24(-7.06%)
Aug 14, 2017
3.270
3.427
3.270
3.400
1,481
+0.20(+6.25%)
Aug 11, 2017
3.600
3.670
3.200
3.200
44,618
-0.56(-14.89%)
Aug 10, 2017
3.600
3.760
3.500
3.760
25,559
+0.06(+1.62%)
Aug 09, 2017
3.550
3.710
3.500
3.700
26,120
+0.10(+2.78%)
Aug 08, 2017
3.680
3.800
3.600
3.600
18,857
-0.01(-0.28%)
Aug 07, 2017
3.700
4.030
3.580
3.610
12,868
-0.22(-5.74%)
Aug 04, 2017
3.780
3.900
3.690
3.830
19,781
+0.08(+2.13%)
Aug 03, 2017
3.820
3.900
3.510
3.750
20,559
-0.07(-1.83%)
Aug 02, 2017
3.700
3.820
3.700
3.820
501
-0.01(-0.26%)
Aug 01, 2017
3.845
3.890
3.660
3.830
6,740
+0.11(+2.96%)
Jul 31, 2017
3.820
3.869
3.720
3.720
15,421
-0.05(-1.33%)
Jul 28, 2017
3.840
3.840
3.600
3.770
17,757
+0.03(+0.80%)
Jul 27, 2017
3.820
3.970
3.740
3.740
2,929
-0.07(-1.84%)
Jul 26, 2017
3.920
4.080
3.810
3.810
34,886
-0.12(-3.05%)
Jul 25, 2017
3.860
3.930
3.510
3.930
17,754
+0.11(+2.88%)
Jul 24, 2017
3.900
3.900
3.800
3.820
1,990
-0.01(-0.26%)
Jul 21, 2017
3.958
4.000
3.800
3.830
21,787
-0.12(-3.04%)
Jul 19, 2017
3.950
3.950
3.950
159
+0.07(+1.80%)
Jul 18, 2017
3.760
3.880
3.710
3.880
9,315
+0.12(+3.19%)
Jul 17, 2017
3.860
3.950
3.760
3.760
14,191
-0.05(-1.31%)
Jul 14, 2017
3.900
3.953
3.700
3.810
26,609
-0.02(-0.52%)
Jul 13, 2017
3.860
3.940
3.730
3.830
28,745
+0.03(+0.79%)
Jul 12, 2017
3.960
3.990
3.720
3.800
4,957
-0.02(-0.52%)
Jul 11, 2017
3.930
3.960
3.820
3.820
26,194
-0.17(-4.26%)
Jul 10, 2017
3.575
3.990
3.575
3.990
25,303
+0.33(+9.02%)
Jul 07, 2017
3.794
3.990
3.620
3.660
4,713
-0.08(-2.14%)
Jul 06, 2017
3.800
3.800
3.670
3.740
7,302
-0.09(-2.35%)
Jul 05, 2017
3.780
3.890
3.780
3.830
9,635
+0.02(+0.52%)
Jul 03, 2017
3.780
3.960
3.780
3.810
34,590
-0.02(-0.52%)
Jun 30, 2017
3.770
3.830
3.555
3.830
22,778
+0.03(+0.79%)
Jun 29, 2017
3.860
3.866
3.750
3.800
4,472
-0.04(-1.04%)
Jun 28, 2017
3.840
3.910
3.801
3.840
4,521
+0.05(+1.32%)
Jun 27, 2017
3.840
3.840
3.790
3.790
234
-0.08(-2.14%)
Jun 23, 2017
3.873
3.873
3.873
1
+0.02(+0.59%)
Jun 22, 2017
3.850
3.895
3.850
3.850
6,123
+0.07(+1.85%)
Jun 21, 2017
3.747
3.935
3.747
3.780
15,807
-0.07(-1.82%)
Jun 20, 2017
3.800
3.850
3.555
3.850
10,460
+0.31(+8.76%)
Jun 19, 2017
3.660
3.782
3.447
3.540
23,733
-0.13(-3.54%)
Jun 16, 2017
3.900
3.900
3.670
3.670
621
-0.03(-0.81%)
Jun 15, 2017
3.621
3.903
3.621
3.700
19,620
+0.01(+0.27%)
Jun 14, 2017
3.447
3.730
3.447
3.690
15,431
+0.03(+0.82%)
Jun 13, 2017
3.530
3.690
3.520
3.660
5,119
+0.21(+6.09%)
Jun 12, 2017
3.300
3.530
3.290
3.450
12,405
+0.16(+4.86%)
Jun 09, 2017
3.300
3.313
3.290
3.290
1,330
-0.12(-3.52%)
Jun 08, 2017
3.590
3.700
3.410
3.410
1,061
-0.26(-7.08%)
Jun 07, 2017
3.570
3.787
3.551
3.670
10,579
-0.01(-0.27%)
Jun 06, 2017
3.420
3.680
3.212
3.680
21,324
+0.43(+13.22%)
Jun 05, 2017
3.250
3.250
3.250
3.250
152
-0.18(-5.24%)
Jun 02, 2017
3.370
3.440
3.220
3.430
3,265
+0.12(+3.76%)
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
.