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, 2018
7.680
7.680
7.680
0
+0.09(+1.19%)
Aug 30, 2018
7.400
7.680
7.400
7.590
7,045
+0.12(+1.61%)
Aug 29, 2018
7.640
7.720
7.400
7.470
9,900
-0.23(-2.99%)
Aug 28, 2018
7.690
7.750
7.353
7.700
18,670
+0.16(+2.12%)
Aug 27, 2018
7.470
7.891
6.815
7.540
71,747
+0.76(+11.29%)
Aug 24, 2018
6.750
6.980
6.600
6.775
29,900
+0.15(+2.19%)
Aug 23, 2018
6.580
6.999
6.500
6.630
36,291
-0.00(-0.08%)
Aug 22, 2018
7.390
8.470
6.490
6.635
128,223
-0.46(-6.55%)
Aug 21, 2018
7.310
7.426
7.010
7.100
2,815
-0.33(-4.44%)
Aug 20, 2018
7.130
7.477
7.061
7.430
6,205
+0.39(+5.54%)
Aug 17, 2018
7.150
7.470
6.920
7.040
7,200
-0.46(-6.13%)
Aug 16, 2018
7.400
7.500
7.100
7.500
7,748
+0.25(+3.40%)
Aug 15, 2018
7.000
7.255
7.000
7.253
1,714
+0.09(+1.30%)
Aug 14, 2018
7.270
7.450
7.160
7.160
1,391
-0.33(-4.41%)
Aug 13, 2018
7.410
7.490
7.136
7.490
4,041
+0.04(+0.60%)
Aug 10, 2018
7.260
7.470
7.260
7.445
1,600
+0.25(+3.40%)
Aug 09, 2018
7.110
7.298
7.080
7.200
2,116
+0.10(+1.41%)
Aug 08, 2018
7.230
7.280
6.810
7.100
6,104
-0.10(-1.39%)
Aug 07, 2018
7.310
7.450
6.950
7.200
4,761
+0.00(+0.00%)
Aug 06, 2018
7.770
7.770
6.702
7.200
12,910
-0.25(-3.36%)
Aug 03, 2018
7.500
7.500
7.120
7.450
4,300
-0.19(-2.49%)
Aug 02, 2018
7.540
7.910
7.440
7.640
4,473
-0.02(-0.26%)
Aug 01, 2018
7.210
8.150
7.210
7.660
8,588
+0.29(+3.94%)
Jul 31, 2018
7.118
7.595
7.001
7.370
4,420
+0.17(+2.36%)
Jul 30, 2018
7.146
7.470
6.749
7.200
4,295
+0.04(+0.56%)
Jul 27, 2018
7.140
7.200
6.660
7.160
3,100
-0.05(-0.69%)
Jul 26, 2018
6.880
7.532
6.880
7.210
19,855
+0.08(+1.17%)
Jul 25, 2018
6.803
7.130
6.501
7.127
4,938
+0.38(+5.58%)
Jul 24, 2018
6.710
7.080
6.483
6.750
12,397
+0.04(+0.60%)
Jul 23, 2018
6.400
6.710
6.400
6.710
8,333
+0.27(+4.19%)
Jul 20, 2018
6.240
6.640
6.080
6.440
47,925
+0.14(+2.22%)
Jul 19, 2018
6.193
6.600
6.060
6.300
14,388
-0.04(-0.63%)
Jul 18, 2018
6.420
6.697
6.160
6.340
30,987
-0.28(-4.18%)
Jul 17, 2018
6.690
6.707
6.080
6.617
10,800
+0.26(+4.03%)
Jul 16, 2018
6.450
6.650
6.025
6.360
37,678
-0.35(-5.22%)
Jul 13, 2018
6.450
6.780
6.450
6.710
9,141
+0.24(+3.71%)
Jul 12, 2018
6.850
6.940
6.370
6.470
6,624
+0.10(+1.57%)
Jul 11, 2018
6.550
7.090
6.370
6.370
8,469
-0.29(-4.35%)
Jul 10, 2018
6.560
7.463
6.520
6.660
15,394
-0.48(-6.72%)
Jul 09, 2018
7.000
7.500
6.785
7.140
24,046
+0.34(+5.00%)
Jul 06, 2018
6.797
6.907
6.260
6.800
17,227
-0.11(-1.59%)
Jul 05, 2018
7.048
7.150
6.880
6.910
8,860
-0.28(-3.89%)
Jul 03, 2018
7.190
7.190
7.190
0
-0.31(-4.13%)
Jul 02, 2018
7.700
8.140
7.360
7.500
35,919
-0.13(-1.70%)
Jun 29, 2018
7.594
7.700
7.594
7.630
2,894
+0.08(+1.06%)
Jun 28, 2018
7.723
8.830
7.463
7.550
36,850
-0.23(-2.97%)
Jun 27, 2018
8.579
8.579
7.720
7.781
17,607
-0.81(-9.42%)
Jun 26, 2018
8.340
8.786
8.100
8.590
33,674
+0.10(+1.23%)
Jun 25, 2018
8.410
8.533
8.203
8.486
11,036
-0.08(-0.99%)
Jun 22, 2018
8.450
8.671
8.330
8.570
7,384
-0.07(-0.81%)
Jun 21, 2018
8.250
9.110
8.250
8.640
8,223
+0.34(+4.10%)
Jun 20, 2018
8.750
8.750
8.040
8.300
9,056
-0.52(-5.90%)
Jun 19, 2018
8.890
9.111
8.800
8.820
6,813
+0.05(+0.57%)
Jun 18, 2018
8.780
9.100
8.580
8.770
19,350
+0.02(+0.23%)
Jun 15, 2018
8.600
8.600
8.750
17,034
+0.15(+1.74%)
Jun 14, 2018
8.278
8.673
8.198
8.600
11,540
+0.28(+3.37%)
Jun 13, 2018
8.290
8.805
8.100
8.320
9,876
+0.09(+1.04%)
Jun 12, 2018
7.850
9.000
7.810
8.235
73,297
+0.51(+6.61%)
Jun 11, 2018
7.730
8.050
7.563
7.724
50,343
-0.07(-0.84%)
Jun 08, 2018
7.730
7.900
7.683
7.790
4,663
+0.19(+2.50%)
Jun 07, 2018
7.780
8.100
7.590
7.600
15,107
+0.02(+0.26%)
Jun 06, 2018
7.804
8.250
7.500
7.580
60,128
+0.03(+0.40%)
Jun 05, 2018
7.650
7.880
7.511
7.550
33,996
+0.00(+0.00%)
Jun 04, 2018
7.610
7.610
7.430
7.550
3,426
-0.07(-0.91%)
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
.