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 (%)
Sep 28, 2012
3.891
3.976
3.891
3.976
573
+0.07(+1.80%)
Sep 27, 2012
4.023
4.023
3.906
3.906
6,990
+0.02(+0.40%)
Sep 26, 2012
3.898
3.898
3.891
3.891
4,373
-0.08(-1.97%)
Sep 25, 2012
3.906
4.016
3.891
3.969
3,456
+0.09(+2.42%)
Sep 24, 2012
3.867
3.906
3.867
3.875
14,283
+0.01(+0.20%)
Sep 21, 2012
3.875
3.875
3.867
3.867
4,096
+0.02(+0.41%)
Sep 19, 2012
3.828
3.851
3.851
3.851
6,400
+0.04(+1.02%)
Sep 18, 2012
3.789
3.812
3.789
3.812
742
+0.02(+0.41%)
Sep 17, 2012
3.719
3.797
3.711
3.797
512
+0.03(+0.83%)
Sep 14, 2012
3.703
3.812
3.703
3.766
7,321
+0.05(+1.47%)
Sep 13, 2012
3.695
3.828
3.695
3.711
1,381
+0.01(+0.21%)
Sep 12, 2012
3.750
3.750
3.703
3.703
865
-0.06(-1.69%)
Sep 11, 2012
3.703
3.767
3.703
3.767
1,152
+0.08(+2.15%)
Sep 10, 2012
3.703
3.703
3.687
3.687
640
+0.00(+0.00%)
Sep 07, 2012
3.680
3.716
3.672
3.687
4,483
-0.04(-1.05%)
Sep 06, 2012
3.734
3.734
3.726
3.726
2,572
+0.05(+1.49%)
Sep 05, 2012
3.523
3.734
3.523
3.672
15,291
-0.06(-1.57%)
Sep 04, 2012
3.726
3.750
3.680
3.730
5,958
-0.14(-3.54%)
Aug 31, 2012
3.766
3.867
3.766
3.867
1,280
+0.16(+4.21%)
Aug 30, 2012
3.867
3.867
3.711
3.711
10,029
-0.18(-4.62%)
Aug 29, 2012
3.812
3.906
3.781
3.891
22,916
+0.05(+1.22%)
Aug 27, 2012
3.851
3.851
3.828
3.844
2,675
-0.06(-1.60%)
Aug 24, 2012
3.906
3.906
3.898
3.906
6,459
+0.02(+0.60%)
Aug 23, 2012
3.844
4.062
3.828
3.883
12,978
-0.02(-0.56%)
Aug 22, 2012
3.906
3.906
3.891
3.905
11,489
+0.08(+2.02%)
Aug 21, 2012
3.812
3.828
3.812
3.827
3,892
-0.01(-0.22%)
Aug 20, 2012
3.891
3.891
3.711
3.836
5,779
-0.06(-1.60%)
Aug 17, 2012
4.101
4.492
3.711
3.898
33,566
-0.16(-4.04%)
Aug 16, 2012
3.906
4.141
3.869
4.062
7,736
+0.17(+4.42%)
Aug 15, 2012
4.219
4.508
3.625
3.891
33,518
-0.62(-13.84%)
Aug 14, 2012
4.445
4.883
4.445
4.516
7,754
-0.16(-3.34%)
Aug 13, 2012
4.226
4.687
4.226
4.672
14,621
-0.17(-3.55%)
Aug 10, 2012
4.844
4.875
4.500
4.844
5,492
+0.00(+0.00%)
Aug 09, 2012
4.328
4.867
4.328
4.844
11,497
-0.04(-0.80%)
Aug 08, 2012
4.883
4.883
4.883
4.883
384
+0.04(+0.81%)
Aug 07, 2012
4.719
4.844
4.687
4.844
832
-0.09(-1.74%)
Aug 06, 2012
4.719
4.930
4.492
4.930
3,868
+0.03(+0.64%)
Aug 03, 2012
4.976
5.156
4.328
4.898
13,915
-0.30(-5.71%)
Aug 02, 2012
4.898
5.195
4.898
5.195
7,325
+0.29(+5.89%)
Aug 01, 2012
4.914
4.914
4.891
4.906
2,176
-0.02(-0.32%)
Jul 31, 2012
5.078
5.078
4.570
4.922
6,058
-0.16(-3.08%)
Jul 30, 2012
5.015
5.078
4.453
5.078
9,857
+0.19(+3.83%)
Jul 27, 2012
5.039
5.351
4.687
4.891
3,646
-0.11(-2.19%)
Jul 26, 2012
4.586
5.000
4.586
5.000
6,475
+0.35(+7.56%)
Jul 24, 2012
4.648
4.648
4.648
4.648
1,024
+0.04(+0.80%)
Jul 23, 2012
4.695
4.695
4.422
4.612
2,944
-0.04(-0.76%)
Jul 20, 2012
4.648
4.648
4.647
4.647
435
+0.15(+3.44%)
Jul 19, 2012
4.492
4.492
4.492
4.492
657
+0.01(+0.17%)
Jul 18, 2012
4.492
4.500
4.484
4.484
3,118
+0.06(+1.41%)
Jul 17, 2012
4.492
4.492
4.422
4.422
688
-0.08(-1.74%)
Jul 16, 2012
4.336
4.500
4.336
4.500
3,083
+0.01(+0.17%)
Jul 13, 2012
4.336
4.492
4.336
4.492
5,461
+0.16(+3.60%)
Jul 12, 2012
4.383
4.383
4.336
4.336
1,152
-0.30(-6.57%)
Jul 11, 2012
4.383
4.641
4.383
4.641
972
+0.19(+4.21%)
Jul 10, 2012
4.508
4.508
4.453
4.453
2,432
-0.31(-6.56%)
Jul 09, 2012
4.773
4.773
4.500
4.765
5,584
+0.02(+0.49%)
Jul 06, 2012
4.758
4.758
4.687
4.742
7,488
+0.02(+0.50%)
Jul 05, 2012
4.492
4.797
4.461
4.719
12,032
-0.08(-1.63%)
Jul 03, 2012
4.805
4.805
4.687
4.797
2,912
-0.01(-0.16%)
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
.