Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kingstone Companies, Inc - Common Stock (NQ: KINS )

17.70 +1.22 (+7.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 16.99 18.08 16.26 17.70 628,636 +1.22(+7.40%)
Dec 19, 2024 15.70 16.98 15.51 16.48 325,388 +1.23(+8.07%)
Dec 18, 2024 16.10 16.62 15.15 15.25 311,856 -0.71(-4.45%)
Dec 17, 2024 16.79 16.79 15.06 15.96 269,757 -0.66(-3.97%)
Dec 16, 2024 16.03 16.83 15.75 16.62 355,575 +0.66(+4.14%)
Dec 13, 2024 15.26 16.50 15.26 15.96 326,815 +0.85(+5.63%)
Dec 12, 2024 15.49 15.72 14.90 15.11 165,433 -0.45(-2.89%)
Dec 11, 2024 15.38 15.83 14.87 15.56 211,843 +0.18(+1.17%)
Dec 10, 2024 15.60 15.83 15.05 15.38 332,878 -0.22(-1.41%)
Dec 09, 2024 16.75 16.75 15.57 15.60 329,669 -0.84(-5.11%)
Dec 06, 2024 17.05 17.77 15.92 16.44 523,298 -0.48(-2.84%)
Dec 05, 2024 16.96 17.70 16.69 16.92 407,905 +0.32(+1.93%)
Dec 04, 2024 16.26 16.79 15.65 16.60 362,145 +0.34(+2.09%)
Dec 03, 2024 16.12 17.21 15.79 16.26 518,666 +0.54(+3.44%)
Dec 02, 2024 17.20 17.20 15.00 15.72 755,047 -1.03(-6.15%)
Nov 29, 2024 16.83 16.98 16.10 16.75 367,781 +0.80(+5.02%)
Nov 27, 2024 16.18 16.50 14.89 15.95 497,201 -0.01(-0.06%)
Nov 26, 2024 15.29 16.32 15.05 15.96 489,754 +0.94(+6.26%)
Nov 25, 2024 15.67 15.67 14.63 15.02 398,459 -0.13(-0.86%)
Nov 22, 2024 14.44 15.82 14.10 15.15 773,079 +1.32(+9.54%)
Nov 21, 2024 14.00 14.13 13.37 13.83 293,551 -0.07(-0.50%)
Nov 20, 2024 13.74 14.25 13.09 13.90 541,314 +0.61(+4.59%)
Nov 19, 2024 12.57 13.54 11.65 13.29 496,439 +0.44(+3.46%)
Nov 18, 2024 11.40 13.45 11.20 12.85 952,956 +1.90(+17.31%)
Nov 15, 2024 10.72 11.19 10.52 10.95 162,223 +0.15(+1.39%)
Nov 14, 2024 11.98 11.98 10.61 10.80 284,949 -1.12(-9.40%)
Nov 13, 2024 12.05 12.20 11.25 11.92 249,625 -0.03(-0.25%)
Nov 12, 2024 12.20 12.81 11.81 11.95 137,975 -0.35(-2.85%)
Nov 11, 2024 11.75 12.49 11.41 12.30 178,701 +0.71(+6.13%)
Nov 08, 2024 11.10 11.94 10.84 11.59 179,482 +0.57(+5.17%)
Nov 07, 2024 11.27 11.27 10.45 11.02 206,570 -0.34(-2.99%)
Nov 06, 2024 11.11 11.46 11.00 11.36 128,510 +0.48(+4.41%)
Nov 05, 2024 11.13 11.35 10.68 10.88 114,488 -0.19(-1.72%)
Nov 04, 2024 10.45 11.36 10.29 11.07 234,797 +0.64(+6.14%)
Nov 01, 2024 10.62 10.62 10.26 10.43 104,103 -0.19(-1.79%)
Oct 31, 2024 10.48 10.97 9.940 10.62 256,024 +0.29(+2.81%)
Oct 30, 2024 10.21 10.73 9.930 10.33 354,812 +0.34(+3.40%)
Oct 29, 2024 10.12 10.65 9.930 9.990 490,654 +0.26(+2.67%)
Oct 28, 2024 9.890 9.940 9.610 9.730 107,801 -0.05(-0.51%)
Oct 25, 2024 9.950 9.950 9.750 9.780 60,341 -0.12(-1.21%)
Oct 24, 2024 9.960 10.11 9.700 9.900 96,552 +0.00(+0.00%)
Oct 23, 2024 9.860 9.990 9.750 9.900 38,175 +0.01(+0.10%)
Oct 22, 2024 9.930 10.10 9.700 9.890 88,335 +0.01(+0.10%)
Oct 21, 2024 9.790 10.01 9.500 9.880 84,175 +0.09(+0.92%)
Oct 18, 2024 9.890 9.970 9.540 9.790 116,425 -0.21(-2.10%)
Oct 17, 2024 10.09 10.90 9.810 10.00 194,872 +0.01(+0.10%)
Oct 16, 2024 9.960 10.02 9.620 9.990 122,953 +0.17(+1.73%)
Oct 15, 2024 9.540 9.978 9.530 9.820 99,517 +0.16(+1.66%)
Oct 14, 2024 9.850 10.18 9.410 9.660 163,703 -0.18(-1.83%)
Oct 11, 2024 9.150 10.21 9.120 9.840 161,854 +0.40(+4.24%)
Oct 10, 2024 8.750 9.500 8.750 9.440 80,088 +0.76(+8.76%)
Oct 09, 2024 8.650 8.930 8.555 8.680 86,488 -0.02(-0.23%)
Oct 08, 2024 8.630 8.980 8.600 8.700 61,157 +0.01(+0.12%)
Oct 07, 2024 9.090 9.090 8.450 8.690 193,717 -0.30(-3.34%)
Oct 04, 2024 8.950 9.236 8.950 8.990 69,260 +0.07(+0.78%)
Oct 03, 2024 8.770 9.085 8.760 8.920 101,454 +0.12(+1.36%)
Oct 02, 2024 8.990 9.070 8.750 8.800 91,730 -0.25(-2.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.