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, 2016
6.320
6.470
6.010
6.060
24,122
-0.22(-3.50%)
Sep 29, 2016
6.280
6.555
6.240
6.280
24,121
-0.13(-2.03%)
Sep 28, 2016
6.445
7.880
6.410
6.410
263,934
+0.03(+0.47%)
Sep 27, 2016
6.211
6.560
6.200
6.380
15,786
+0.08(+1.33%)
Sep 26, 2016
6.140
6.560
5.970
6.296
16,412
-0.00(-0.06%)
Sep 23, 2016
6.130
6.350
6.010
6.300
8,374
+0.13(+2.11%)
Sep 22, 2016
6.220
6.220
5.911
6.170
14,924
+0.11(+1.82%)
Sep 21, 2016
6.320
6.320
5.740
6.060
31,211
-0.19(-3.04%)
Sep 20, 2016
6.700
6.700
6.250
6.250
27,896
-0.39(-5.93%)
Sep 19, 2016
6.410
7.400
6.410
6.644
96,132
+0.26(+4.13%)
Sep 16, 2016
6.420
6.499
6.170
6.380
9,380
-0.15(-2.30%)
Sep 15, 2016
6.190
6.570
6.170
6.530
16,400
+0.22(+3.49%)
Sep 14, 2016
6.420
6.990
6.250
6.310
56,644
+0.11(+1.77%)
Sep 13, 2016
6.630
6.640
6.200
6.200
23,057
-0.39(-5.92%)
Sep 12, 2016
6.560
6.685
6.160
6.590
51,705
-0.21(-3.09%)
Sep 09, 2016
6.970
7.150
6.500
6.800
35,249
-0.25(-3.55%)
Sep 08, 2016
7.250
7.250
6.900
7.050
71,684
-0.32(-4.34%)
Sep 07, 2016
7.220
7.650
7.110
7.370
132,442
+0.08(+1.10%)
Sep 06, 2016
7.950
8.600
7.200
7.290
320,191
-0.69(-8.65%)
Sep 02, 2016
6.810
7.980
7.980
7.980
2,862,800
+1.22(+18.05%)
Sep 01, 2016
6.210
6.929
6.170
6.760
410,449
+0.61(+9.92%)
Aug 31, 2016
6.220
7.200
6.000
6.150
479,407
-0.23(-3.61%)
Aug 30, 2016
6.120
6.830
6.000
6.380
477,901
+0.12(+1.92%)
Aug 29, 2016
5.260
7.240
5.130
6.260
1,258,303
+1.06(+20.38%)
Aug 26, 2016
5.225
5.400
5.200
5.200
7,792
-0.01(-0.19%)
Aug 25, 2016
5.280
5.400
4.990
5.210
25,370
-0.08(-1.51%)
Aug 24, 2016
5.694
5.694
5.250
5.290
22,647
-0.41(-7.19%)
Aug 23, 2016
5.300
5.880
5.300
5.700
17,819
+0.17(+3.07%)
Aug 22, 2016
5.320
6.000
5.250
5.530
30,545
+0.05(+0.91%)
Aug 19, 2016
5.570
5.770
5.201
5.480
30,634
-0.22(-3.86%)
Aug 18, 2016
5.890
6.270
5.600
5.700
35,363
-0.40(-6.56%)
Aug 17, 2016
6.380
6.640
5.900
6.100
54,893
-0.26(-4.15%)
Aug 16, 2016
7.300
7.580
6.230
6.364
73,532
-0.95(-12.94%)
Aug 15, 2016
7.500
8.000
7.260
7.310
33,340
-0.34(-4.44%)
Aug 12, 2016
7.960
8.293
7.500
7.650
64,078
-0.01(-0.13%)
Aug 11, 2016
8.200
8.200
7.420
7.660
31,278
-0.02(-0.26%)
Aug 10, 2016
7.690
8.750
7.490
7.680
86,427
-0.11(-1.41%)
Aug 09, 2016
7.500
8.000
7.000
7.790
76,025
+0.58(+8.04%)
Aug 08, 2016
7.500
7.900
7.150
7.210
49,901
-0.38(-5.01%)
Aug 05, 2016
7.500
8.650
7.389
7.590
262,782
-0.03(-0.39%)
Aug 04, 2016
7.700
7.730
7.180
7.620
58,500
-0.18(-2.31%)
Aug 03, 2016
7.700
8.220
7.181
7.800
118,172
+0.00(+0.00%)
Aug 02, 2016
7.660
8.000
7.130
7.800
174,083
+0.00(+0.00%)
Aug 01, 2016
8.800
8.800
6.890
7.800
303,324
-0.72(-8.45%)
Jul 29, 2016
8.550
9.430
8.250
8.520
1,008,315
+0.42(+5.19%)
Jul 28, 2016
8.300
8.750
8.010
8.100
301,578
-0.15(-1.82%)
Jul 27, 2016
9.250
9.450
8.020
8.250
658,693
-1.50(-15.38%)
Jul 26, 2016
8.420
10.88
8.020
9.750
1,667,407
+0.99(+11.30%)
Jul 25, 2016
10.83
11.16
8.050
8.760
1,294,077
-1.44(-14.12%)
Jul 22, 2016
10.99
13.85
9.160
10.20
8,983,067
+2.90(+39.73%)
Jul 21, 2016
1.740
10.19
1.740
7.300
17,206,252
+5.62(+334.52%)
Jul 20, 2016
1.760
1.790
1.660
1.680
6,100
+0.04(+2.44%)
Jul 19, 2016
1.664
1.664
1.640
1.640
5,485
-0.06(-3.53%)
Jul 15, 2016
1.610
1.700
1.700
1.700
17
-0.05(-2.62%)
Jul 14, 2016
1.649
1.880
1.645
1.746
37,834
+0.10(+5.81%)
Jul 13, 2016
1.627
1.650
1.600
1.650
5,967
+0.00(+0.00%)
Jul 12, 2016
1.699
1.700
1.650
1.650
4,136
+0.02(+1.53%)
Jul 11, 2016
1.600
1.645
1.600
1.625
2,691
-0.07(-4.41%)
Jul 08, 2016
1.640
1.729
1.620
1.700
6,813
+0.08(+4.94%)
Jul 07, 2016
1.730
1.750
1.620
1.620
28,891
-0.13(-7.43%)
Jul 05, 2016
1.740
1.850
1.650
1.750
13,659
-0.00(-0.09%)
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
.