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 (%)
Sep 30, 2015
3.720
3.720
3.720
3.720
5
-0.13(-3.38%)
Sep 29, 2015
3.930
3.990
3.700
3.850
3,205
-0.08(-2.04%)
Sep 28, 2015
3.930
3.930
3.930
3.930
226
-0.01(-0.25%)
Sep 25, 2015
3.940
3.940
3.940
3.940
285
+0.00(+0.00%)
Sep 23, 2015
4.010
3.940
3.940
3.940
52
-0.06(-1.50%)
Sep 22, 2015
4.000
4.000
4.000
4.000
590
-0.13(-3.15%)
Sep 21, 2015
4.150
4.150
4.130
4.130
296
+0.13(+3.25%)
Sep 18, 2015
4.160
4.160
3.990
4.000
2,542
-0.09(-2.20%)
Sep 17, 2015
4.010
4.160
3.980
4.090
2,222
+0.00(+0.00%)
Sep 16, 2015
4.070
4.120
3.960
4.090
2,208
-0.10(-2.39%)
Sep 15, 2015
4.180
4.190
4.160
4.190
2,434
+0.04(+0.96%)
Sep 14, 2015
4.050
4.150
3.950
4.150
2,725
+0.12(+2.98%)
Sep 11, 2015
4.080
4.080
4.000
4.030
4,845
+0.03(+0.75%)
Sep 10, 2015
3.960
4.190
3.960
4.000
1,891
-0.08(-1.96%)
Sep 09, 2015
4.080
4.080
4.080
4.080
806
-0.02(-0.49%)
Sep 08, 2015
4.200
4.200
3.850
4.100
2,425
-0.02(-0.49%)
Sep 04, 2015
3.800
4.120
4.120
4.120
13,200
+0.40(+10.75%)
Sep 03, 2015
3.650
3.982
3.530
3.720
11,316
+0.18(+5.08%)
Sep 01, 2015
4.190
3.540
3.540
3.540
3,500
-0.38(-9.69%)
Aug 28, 2015
3.740
3.920
3.920
3.920
71
+0.10(+2.62%)
Aug 27, 2015
3.882
3.900
3.750
3.820
1,248
-0.23(-5.68%)
Aug 25, 2015
3.950
4.050
4.050
4.050
105
+0.00(+0.00%)
Aug 24, 2015
3.920
4.050
3.600
4.050
19,571
-0.01(-0.25%)
Aug 21, 2015
4.100
4.446
3.400
4.060
23,213
-0.08(-1.93%)
Aug 20, 2015
4.140
4.300
4.140
4.140
3,734
+0.00(+0.00%)
Aug 19, 2015
4.290
4.300
4.130
4.140
1,342
-0.08(-1.90%)
Aug 18, 2015
4.480
4.590
4.120
4.220
7,620
-0.08(-1.80%)
Aug 17, 2015
4.180
4.304
4.061
4.298
6,146
+0.23(+5.59%)
Aug 14, 2015
4.230
4.315
4.070
4.070
15,058
-0.17(-4.01%)
Aug 13, 2015
4.330
4.350
4.000
4.240
42,927
+0.30(+7.61%)
Aug 12, 2015
4.280
4.540
3.880
3.940
14,403
-0.46(-10.45%)
Aug 11, 2015
4.580
4.590
4.210
4.400
11,770
-0.28(-5.93%)
Aug 10, 2015
4.730
4.900
4.590
4.677
4,522
-0.04(-0.91%)
Aug 07, 2015
4.760
4.763
4.720
4.720
2,581
+0.00(+0.00%)
Aug 06, 2015
4.583
4.950
4.583
4.720
52,629
+0.06(+1.29%)
Aug 05, 2015
4.710
5.150
4.600
4.660
23,468
+0.01(+0.21%)
Aug 04, 2015
5.170
5.170
4.650
4.650
5,403
-0.35(-7.00%)
Aug 03, 2015
5.330
5.380
5.000
5.000
17,632
-0.62(-11.03%)
Jul 31, 2015
5.560
5.860
5.560
5.620
1,718
-0.23(-3.93%)
Jul 30, 2015
6.120
6.120
5.380
5.850
8,211
+0.38(+6.95%)
Jul 29, 2015
5.570
5.580
5.408
5.470
2,833
+0.14(+2.63%)
Jul 28, 2015
5.630
5.730
5.310
5.330
4,711
-0.01(-0.19%)
Jul 27, 2015
5.560
5.560
5.250
5.340
9,715
-0.37(-6.48%)
Jul 24, 2015
5.710
5.830
5.710
5.710
4,273
-0.14(-2.39%)
Jul 23, 2015
5.830
6.200
5.800
5.850
10,146
-0.01(-0.17%)
Jul 22, 2015
6.020
6.140
5.760
5.860
25,723
-0.18(-2.98%)
Jul 21, 2015
5.530
6.610
5.530
6.040
104,176
+0.39(+6.90%)
Jul 20, 2015
5.940
5.940
5.400
5.650
24,031
-0.12(-2.08%)
Jul 17, 2015
5.610
5.790
5.320
5.770
42,880
+0.16(+2.85%)
Jul 16, 2015
5.090
5.670
5.080
5.610
23,538
+0.76(+15.67%)
Jul 15, 2015
4.800
4.920
4.680
4.850
17,855
+0.03(+0.66%)
Jul 14, 2015
4.910
5.030
4.750
4.818
18,491
-0.22(-4.40%)
Jul 13, 2015
5.370
5.640
5.010
5.040
156,269
-0.76(-13.10%)
Jul 10, 2015
7.120
7.697
5.490
5.800
2,797,204
+1.28(+28.35%)
Jul 09, 2015
3.790
4.872
3.461
4.519
134,966
+1.13(+33.30%)
Jul 08, 2015
3.540
3.690
3.350
3.390
17,014
-0.39(-10.32%)
Jul 07, 2015
4.700
4.700
3.500
3.780
16,192
-0.48(-11.27%)
Jul 06, 2015
4.368
4.790
4.260
4.260
11,018
-0.37(-7.99%)
Jul 02, 2015
4.900
4.630
4.630
4.630
6,400
+0.13(+2.89%)
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
.