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

Kingstone Cos Inc (NQ: KINS )

4.700 -0.130 (-2.69%)
Streaming Delayed Price Updated: 1:07 PM EDT, Jun 13, 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 (%)
May 30, 2014 4.935 4.943 4.935 4.943 4,915 -0.03(-0.65%)
May 29, 2014 4.956 4.975 4.935 4.975 2,106 +0.04(+0.81%)
May 28, 2014 5.007 5.007 4.854 4.935 8,691 +0.03(+0.65%)
May 27, 2014 4.902 4.942 4.871 4.902 10,976 -0.09(-1.76%)
May 23, 2014 4.887 4.990 4.990 4.990 3,888 +0.11(+2.29%)
May 22, 2014 4.703 4.879 4.703 4.879 10,668 +0.23(+4.97%)
May 21, 2014 4.584 4.672 4.576 4.647 87,158 +0.06(+1.39%)
May 20, 2014 4.623 4.623 4.512 4.584 26,501 -0.04(-0.86%)
May 19, 2014 4.623 4.623 4.608 4.623 13,548 +0.00(+0.00%)
May 16, 2014 4.639 4.655 4.615 4.623 37,824 -0.02(-0.34%)
May 15, 2014 5.023 5.086 4.584 4.639 118,280 -0.65(-12.22%)
May 14, 2014 5.253 5.293 5.158 5.285 27,142 -0.01(-0.15%)
May 13, 2014 5.221 5.333 5.221 5.293 8,279 +0.14(+2.63%)
May 12, 2014 5.158 5.158 5.158 5.158 863 -0.06(-1.22%)
May 09, 2014 5.277 5.317 5.111 5.221 39,157 -0.05(-0.91%)
May 08, 2014 5.317 5.341 5.269 5.269 5,227 +0.02(+0.30%)
May 07, 2014 5.261 5.301 5.253 5.253 17,264 -0.12(-2.23%)
May 06, 2014 5.381 5.381 5.365 5.373 9,533 +0.01(+0.16%)
May 05, 2014 5.357 5.373 5.357 5.364 1,066 +0.06(+1.19%)
May 02, 2014 5.381 5.381 5.261 5.301 14,809 -0.08(-1.48%)
May 01, 2014 5.341 5.381 5.341 5.381 12,744 +0.04(+0.75%)
Apr 30, 2014 5.269 5.357 5.269 5.341 6,018 -0.04(-0.74%)
Apr 29, 2014 5.381 5.381 5.381 5.381 144 +0.00(+0.00%)
Apr 28, 2014 5.452 5.452 5.245 5.381 9,163 +0.10(+1.81%)
Apr 24, 2014 5.381 5.285 5.285 5.285 4,139 +0.04(+0.76%)
Apr 22, 2014 5.293 5.245 5.245 5.245 3,763 +0.00(+0.00%)
Apr 21, 2014 5.261 5.261 5.237 5.245 7,407 -0.11(-2.08%)
Apr 16, 2014 5.213 5.357 5.357 5.357 1,003 -0.10(-1.75%)
Apr 14, 2014 5.406 5.452 5.452 5.452 66,612 +0.11(+2.09%)
Apr 11, 2014 5.357 5.460 5.301 5.341 7,881 -0.08(-1.47%)
Apr 10, 2014 5.460 5.460 4.863 5.421 33,138 -0.16(-2.80%)
Apr 07, 2014 5.564 5.577 5.577 5.577 81 +0.06(+1.10%)
Apr 04, 2014 5.580 5.580 5.500 5.516 16,680 -0.06(-1.14%)
Apr 03, 2014 5.381 5.692 5.381 5.580 22,402 -0.04(-0.71%)
Apr 02, 2014 5.655 5.655 5.620 5.620 16,341 -0.04(-0.70%)
Apr 01, 2014 5.492 5.771 5.492 5.660 9,752 +0.10(+1.87%)
Mar 31, 2014 5.508 5.564 5.500 5.556 3,449 -0.12(-2.11%)
Mar 28, 2014 5.612 5.747 5.564 5.676 6,685 +0.24(+4.32%)
Mar 27, 2014 5.460 5.724 5.421 5.441 5,430 -0.04(-0.65%)
Mar 26, 2014 5.700 5.700 5.476 5.476 6,228 -0.11(-2.00%)
Mar 25, 2014 5.445 5.620 5.421 5.588 2,955 +0.13(+2.34%)
Mar 24, 2014 5.484 5.484 5.309 5.460 2,308 -0.04(-0.72%)
Mar 21, 2014 5.564 5.771 5.445 5.500 6,252 -0.08(-1.43%)
Mar 20, 2014 5.556 5.580 5.508 5.580 4,371 -0.17(-2.91%)
Mar 19, 2014 5.771 5.771 5.564 5.747 1,583 -0.03(-0.55%)
Mar 18, 2014 5.779 5.779 5.731 5.779 2,900 +0.02(+0.28%)
Mar 17, 2014 5.580 5.763 5.397 5.763 1,946 +0.14(+2.55%)
Mar 14, 2014 5.779 5.779 5.437 5.620 2,283 -0.18(-3.16%)
Mar 13, 2014 5.803 5.803 5.803 5.803 239 +0.03(+0.55%)
Mar 12, 2014 5.811 5.819 5.771 5.771 723 -0.01(-0.14%)
Mar 11, 2014 5.739 5.779 5.690 5.779 7,063 +0.06(+0.97%)
Mar 10, 2014 5.596 5.739 5.580 5.724 4,780 +0.14(+2.57%)
Mar 07, 2014 5.604 5.604 5.556 5.580 5,991 -0.07(-1.27%)
Mar 06, 2014 5.381 5.700 5.381 5.652 67,817 +0.02(+0.28%)
Mar 05, 2014 5.659 5.660 5.636 5.636 915 -0.06(-1.12%)
Mar 04, 2014 5.700 5.700 5.700 5.700 447 +0.00(+0.00%)
Mar 03, 2014 5.597 5.700 5.597 5.700 3,158 +0.00(+0.00%)
Feb 28, 2014 5.700 5.700 5.700 5.700 126 +0.00(+0.00%)
Feb 27, 2014 5.700 5.708 5.647 5.700 4,159 +0.13(+2.42%)
Feb 26, 2014 5.558 5.706 5.558 5.565 551 +0.00(+0.00%)
Feb 25, 2014 5.684 5.692 5.565 5.565 4,130 -0.10(-1.82%)
Feb 24, 2014 5.668 5.668 5.533 5.668 2,068 +0.13(+2.43%)
Feb 21, 2014 5.414 5.533 5.414 5.533 9,996 -0.17(-3.02%)
Feb 20, 2014 5.470 5.705 5.470 5.705 256 +0.25(+4.67%)
Feb 19, 2014 5.660 5.787 5.450 5.450 3,455 -0.10(-1.78%)
Feb 18, 2014 5.517 5.628 5.517 5.549 2,030 +0.08(+1.45%)
Feb 14, 2014 5.406 5.470 5.470 5.470 6,055 +0.05(+0.88%)
Feb 13, 2014 5.541 5.668 5.422 5.422 10,350 -0.11(-1.91%)
Feb 12, 2014 5.747 5.747 5.517 5.528 9,713 -0.23(-3.95%)
Feb 10, 2014 5.747 5.755 5.755 5.755 52 +0.05(+0.83%)
Feb 07, 2014 5.723 5.723 5.708 5.708 1,009 +0.00(+0.00%)
Feb 06, 2014 5.668 5.708 5.668 5.708 27,765 +0.08(+1.46%)
Feb 05, 2014 5.602 5.625 5.602 5.625 1,430 +0.06(+1.09%)
Feb 04, 2014 5.644 5.755 5.557 5.565 2,273 -0.02(-0.28%)
Feb 03, 2014 5.581 5.628 5.565 5.581 2,130 -0.17(-2.90%)
Jan 30, 2014 5.747 5.747 5.747 5.747 56 +0.09(+1.54%)
Jan 29, 2014 5.660 5.660 5.660 5.660 1,475 -0.02(-0.28%)
Jan 28, 2014 5.557 5.684 5.557 5.676 1,198 +0.08(+1.42%)
Jan 27, 2014 5.787 5.794 5.557 5.597 28,803 -0.27(-4.59%)
Jan 24, 2014 5.945 5.945 5.819 5.866 9,511 -0.16(-2.63%)
Jan 23, 2014 5.945 6.025 5.945 6.025 14,312 -0.08(-1.30%)
Jan 22, 2014 6.096 6.104 6.064 6.104 11,794 +0.00(+0.00%)
Jan 21, 2014 6.072 6.260 6.025 6.104 16,741 +0.28(+4.75%)
Jan 17, 2014 5.787 5.827 5.827 5.827 6,307 +0.04(+0.70%)
Jan 16, 2014 5.731 5.819 5.656 5.787 25,363 +0.07(+1.25%)
Jan 15, 2014 5.779 5.787 5.549 5.715 40,392 +0.06(+0.98%)
Jan 14, 2014 5.707 5.763 5.549 5.660 14,254 -0.05(-0.83%)
Jan 13, 2014 5.549 5.787 5.549 5.708 25,117 +0.09(+1.55%)
Jan 10, 2014 5.549 5.700 5.549 5.620 19,231 +0.04(+0.71%)
Jan 09, 2014 5.549 5.581 5.549 5.581 2,835 -0.01(-0.14%)
Jan 08, 2014 5.684 5.763 5.566 5.589 8,676 -0.10(-1.81%)
Jan 07, 2014 5.619 5.708 5.549 5.692 50,890 +0.01(+0.14%)
Jan 06, 2014 5.771 5.771 5.470 5.684 71,638 +0.00(+0.00%)
Jan 03, 2014 5.652 5.826 5.652 5.684 17,292 +0.02(+0.28%)
Jan 02, 2014 5.898 5.898 5.549 5.668 15,208 -0.10(-1.65%)
Dec 31, 2013 5.589 5.763 5.763 5.763 14,128 +0.08(+1.39%)
Dec 30, 2013 5.693 5.693 5.612 5.684 3,112 +0.07(+1.27%)
Dec 27, 2013 5.565 5.612 5.565 5.612 3,943 -0.11(-1.94%)
Dec 26, 2013 5.509 5.747 5.319 5.723 13,752 +0.02(+0.42%)
Dec 24, 2013 5.700 5.700 5.644 5.700 1,034 +0.06(+1.13%)
Dec 23, 2013 5.819 5.819 5.636 5.636 16,391 -0.10(-1.80%)
Dec 20, 2013 5.763 5.819 5.311 5.739 29,064 +0.13(+2.40%)
Dec 19, 2013 5.787 5.787 5.525 5.604 7,047 -0.10(-1.81%)
Dec 18, 2013 5.422 5.894 5.311 5.708 20,969 +0.30(+5.57%)
Dec 17, 2013 5.422 5.422 5.153 5.406 1,195 +0.02(+0.30%)
Dec 16, 2013 5.232 5.390 5.232 5.390 11,827 +0.16(+3.02%)
Dec 13, 2013 5.367 5.422 5.208 5.232 3,708 -0.15(-2.80%)
Dec 12, 2013 5.414 5.414 5.256 5.383 10,639 +0.11(+2.11%)
Dec 11, 2013 5.232 5.390 4.915 5.272 42,773 +0.08(+1.53%)
Dec 10, 2013 4.954 5.311 4.931 5.192 121,854 +0.35(+7.20%)
Dec 09, 2013 4.740 4.843 4.740 4.843 7,040 +0.21(+4.62%)
Dec 06, 2013 4.629 4.629 4.629 4.629 0 +0.02(+0.52%)
Dec 05, 2013 4.796 4.796 4.447 4.606 0 -0.15(-3.17%)
Dec 04, 2013 4.709 4.772 4.709 4.756 0 +0.03(+0.64%)
Dec 03, 2013 4.439 4.726 4.368 4.726 0 +0.28(+6.27%)
Dec 02, 2013 4.756 4.756 4.439 4.447 0 -0.02(-0.53%)
Nov 29, 2013 4.471 4.471 4.471 4.471 0 -0.29(-6.00%)
Nov 27, 2013 4.756 4.756 4.756 4.756 0 +0.00(+0.00%)
Nov 26, 2013 4.756 4.756 4.756 4.756 0 +0.03(+0.67%)
Nov 25, 2013 4.717 4.725 4.693 4.725 0 +0.01(+0.17%)
Nov 22, 2013 4.370 4.717 4.370 4.717 0 +0.31(+7.16%)
Nov 21, 2013 4.374 4.402 4.370 4.402 0 -0.20(-4.28%)
Nov 20, 2013 4.717 4.717 4.599 4.599 0 -0.11(-2.34%)
Nov 19, 2013 4.647 4.709 4.647 4.709 0 +0.11(+2.40%)
Nov 18, 2013 4.575 4.614 4.512 4.599 0 +0.25(+5.80%)
Nov 15, 2013 4.756 4.756 4.331 4.347 0 -0.46(-9.51%)
Nov 14, 2013 3.937 4.803 3.914 4.803 0 +0.83(+20.79%)
Nov 12, 2013 4.016 4.016 3.614 3.977 0 -0.04(-0.98%)
Nov 11, 2013 4.056 4.056 4.016 4.016 0 -0.12(-2.85%)
Nov 08, 2013 4.082 4.134 4.082 4.134 0 -0.00(-0.00%)
Nov 07, 2013 4.066 4.134 4.055 4.134 0 +0.00(+0.00%)
Nov 06, 2013 4.134 4.134 4.134 4.134 0 +0.00(+0.00%)
Nov 05, 2013 4.075 4.134 4.055 4.134 0 +0.05(+1.15%)
Nov 04, 2013 4.087 4.087 4.087 4.087 0 -0.00(-0.11%)
Oct 31, 2013 4.134 4.091 4.091 4.091 7,619 -0.04(-1.03%)
Oct 30, 2013 4.087 4.134 4.087 4.134 0 +0.02(+0.38%)
Oct 28, 2013 4.118 4.118 4.118 4.118 3,682 +0.04(+0.97%)
Oct 25, 2013 4.095 4.095 4.071 4.079 0 +0.02(+0.58%)
Oct 24, 2013 4.063 4.103 4.055 4.055 0 +0.00(+0.00%)
Oct 23, 2013 4.118 4.128 4.055 4.055 0 -0.08(-1.90%)
Oct 21, 2013 4.095 4.134 4.134 4.134 4,952 +0.04(+0.96%)
Oct 18, 2013 4.252 4.252 4.095 4.095 3,809 -0.06(-1.33%)
Oct 17, 2013 4.229 4.252 4.134 4.150 0 -0.03(-0.75%)
Oct 16, 2013 4.181 4.181 4.181 4.181 0 -0.13(-3.10%)
Oct 15, 2013 4.315 4.315 4.315 4.315 0 +0.01(+0.18%)
Oct 14, 2013 4.307 4.307 4.307 4.307 0 -0.02(-0.54%)
Oct 11, 2013 4.158 4.331 4.158 4.331 0 +0.15(+3.58%)
Oct 10, 2013 4.173 4.276 4.173 4.181 0 +0.05(+1.14%)
Oct 09, 2013 4.213 4.213 4.087 4.134 0 -0.03(-0.76%)
Oct 08, 2013 4.229 4.229 4.158 4.166 0 +0.02(+0.57%)
Oct 07, 2013 4.213 4.213 4.103 4.142 0 -0.02(-0.57%)
Oct 02, 2013 4.166 4.166 4.166 4.166 0 +0.06(+1.35%)
Oct 01, 2013 4.110 4.110 4.110 4.110 0 -0.05(-1.15%)
Sep 26, 2013 4.095 4.158 4.158 4.158 3,428 +0.06(+1.54%)
Sep 25, 2013 4.095 4.095 4.095 4.095 0 +0.00(+0.00%)
Sep 23, 2013 4.095 4.095 4.095 4.095 126 -0.04(-0.95%)
Sep 20, 2013 4.055 4.134 4.055 4.134 0 +0.12(+2.94%)
Sep 18, 2013 4.117 4.016 4.016 4.016 19,430 -0.08(-1.92%)
Sep 17, 2013 4.079 4.095 4.079 4.095 0 +0.02(+0.39%)
Sep 16, 2013 4.126 4.126 4.079 4.079 0 +0.02(+0.58%)
Sep 13, 2013 4.055 4.055 4.055 4.055 0 -0.03(-0.77%)
Sep 10, 2013 4.126 4.087 4.087 4.087 507 +0.03(+0.78%)
Sep 09, 2013 4.016 4.055 4.016 4.055 0 +0.07(+1.74%)
Sep 05, 2013 3.992 3.986 3.986 3.986 253 +0.02(+0.44%)
Sep 04, 2013 3.969 3.969 3.969 3.969 0 -0.04(-0.98%)
Aug 28, 2013 3.945 4.008 4.008 4.008 253 +0.04(+0.99%)
Aug 27, 2013 3.953 3.969 3.953 3.969 0 +0.02(+0.59%)
Aug 26, 2013 4.133 4.133 3.945 3.945 0 -0.20(-4.72%)
Aug 23, 2013 4.133 4.180 4.132 4.141 0 +0.02(+0.57%)
Aug 22, 2013 4.125 4.125 4.117 4.117 0 -0.02(-0.38%)
Aug 21, 2013 4.133 4.133 4.133 4.133 0 +0.00(+0.00%)
Aug 20, 2013 4.133 4.133 4.133 4.133 0 +0.10(+2.52%)
Aug 15, 2013 4.031 4.031 4.031 4.031 256 +0.00(+0.00%)
Aug 14, 2013 4.031 4.031 4.031 4.031 0 +0.01(+0.20%)
Aug 12, 2013 4.023 4.023 4.023 4.023 128 -0.01(-0.19%)
Aug 09, 2013 4.024 4.031 4.023 4.031 1,920 +0.05(+1.38%)
Aug 08, 2013 4.024 4.031 3.976 3.976 3,584 -0.06(-1.55%)
Aug 06, 2013 4.039 4.039 4.039 4.039 128 +0.02(+0.58%)
Aug 02, 2013 4.039 4.016 4.016 4.016 8,448 -0.01(-0.19%)
Aug 01, 2013 4.023 4.023 4.023 4.023 384 +0.00(+0.00%)
Jul 31, 2013 4.023 4.062 4.023 4.023 0 +0.00(+0.00%)
Jul 30, 2013 4.031 4.031 4.023 4.023 0 +0.00(+0.00%)
Jul 29, 2013 4.023 4.023 4.023 4.023 0 +0.00(+0.00%)
Jul 26, 2013 4.117 4.117 4.016 4.023 0 -0.12(-2.83%)
Jul 25, 2013 4.048 4.140 4.047 4.140 0 +0.12(+2.91%)
Jul 24, 2013 4.023 4.023 4.023 4.023 0 +0.04(+0.98%)
Jul 23, 2013 3.969 3.984 3.969 3.984 0 +0.02(+0.39%)
Jul 19, 2013 3.969 3.969 3.969 3.969 0 -0.02(-0.59%)
Jul 18, 2013 4.008 4.008 3.992 3.992 0 -0.02(-0.39%)
Jul 17, 2013 3.969 4.023 3.969 4.008 5,731 +0.00(+0.04%)
Jul 11, 2013 4.000 4.006 4.006 4.006 1,152 +0.02(+0.55%)
Jul 09, 2013 3.969 3.984 3.984 3.984 1,792 +0.00(+0.00%)
Jul 02, 2013 3.984 3.984 3.984 3.984 0 -0.02(-0.39%)
Jul 01, 2013 4.062 4.062 3.969 4.000 0 -0.08(-1.92%)
Jun 28, 2013 4.078 4.078 4.078 4.078 128 -0.04(-0.95%)
Jun 26, 2013 4.117 4.117 4.117 4.117 0 -0.01(-0.19%)
Jun 25, 2013 4.125 4.125 4.125 4.125 0 -0.01(-0.36%)
Jun 24, 2013 4.125 4.140 4.125 4.140 0 +0.01(+0.36%)
Jun 19, 2013 4.125 4.125 4.125 4.125 0 -0.02(-0.38%)
Jun 17, 2013 4.140 4.140 4.140 4.140 1,408 +0.11(+2.71%)
Jun 14, 2013 4.031 4.031 4.031 4.031 0 +0.00(+0.09%)
Jun 13, 2013 4.024 4.027 4.024 4.027 256 -0.10(-2.37%)
Jun 11, 2013 4.125 4.125 4.125 4.125 0 +0.13(+3.33%)
Jun 05, 2013 3.993 3.992 3.992 3.992 6,016 +0.00(+0.00%)
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.