Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Kingstone Cos Inc (NQ: KINS )

9.360 +0.920 (+10.90%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	8.410	9.510	8.110	9.360	499,349	+0.92(+10.90%)
Aug 22, 2024	9.810	10.00	8.220	8.440	716,825	-1.56(-15.60%)
Aug 21, 2024	11.35	11.41	9.650	10.00	281,767	-1.47(-12.82%)
Aug 20, 2024	11.80	11.82	10.11	11.47	210,538	-0.45(-3.78%)
Aug 19, 2024	10.71	12.41	10.51	11.92	515,848	+1.81(+17.90%)
Aug 16, 2024	9.220	10.61	9.220	10.11	293,235	+0.93(+10.13%)
Aug 15, 2024	8.650	9.180	8.290	9.180	127,270	+0.85(+10.20%)
Aug 14, 2024	8.500	8.780	8.020	8.330	63,929	-0.05(-0.60%)
Aug 13, 2024	8.250	8.690	7.600	8.380	230,697	+0.88(+11.73%)
Aug 12, 2024	7.460	8.100	7.130	7.500	179,773	+0.15(+2.04%)
Aug 09, 2024	7.140	7.490	7.140	7.350	56,003	+0.27(+3.81%)
Aug 08, 2024	7.680	7.690	6.930	7.080	99,769	-0.50(-6.60%)
Aug 07, 2024	7.450	7.930	7.370	7.580	84,740	+0.23(+3.13%)
Aug 06, 2024	6.870	8.120	6.860	7.350	159,993	+0.53(+7.77%)
Aug 05, 2024	6.430	7.270	6.270	6.820	146,167	+0.07(+1.04%)
Aug 02, 2024	6.540	7.014	6.262	6.750	83,454	+0.10(+1.50%)
Aug 01, 2024	7.030	7.030	6.490	6.650	56,384	-0.41(-5.81%)
Jul 31, 2024	7.600	7.720	6.900	7.060	108,878	-0.40(-5.36%)
Jul 30, 2024	7.290	7.900	7.290	7.460	94,172	+0.44(+6.27%)
Jul 29, 2024	7.240	7.980	6.690	7.020	240,127	+0.49(+7.50%)
Jul 26, 2024	6.370	6.800	6.270	6.530	47,349	+0.21(+3.32%)
Jul 25, 2024	6.190	6.490	6.020	6.320	35,768	+0.17(+2.76%)
Jul 24, 2024	6.320	6.543	5.920	6.150	45,057	-0.18(-2.84%)
Jul 23, 2024	5.980	6.371	5.690	6.330	81,521	+0.46(+7.84%)
Jul 22, 2024	5.200	6.060	5.200	5.870	212,232	+1.03(+21.28%)
Jul 19, 2024	4.820	5.000	4.820	4.840	15,615	-0.06(-1.22%)
Jul 18, 2024	4.940	5.070	4.790	4.900	27,875	-0.05(-1.01%)
Jul 17, 2024	4.850	4.970	4.820	4.950	35,994	+0.10(+2.06%)
Jul 16, 2024	4.950	4.950	4.780	4.850	33,269	+0.07(+1.46%)
Jul 15, 2024	4.740	4.939	4.720	4.780	42,774	-0.06(-1.24%)
Jul 12, 2024	4.730	4.933	4.730	4.840	42,694	+0.05(+1.04%)
Jul 11, 2024	4.870	4.930	4.740	4.790	60,960	-0.06(-1.24%)
Jul 10, 2024	4.891	4.990	4.650	4.850	49,800	-0.01(-0.21%)
Jul 09, 2024	4.925	4.984	4.860	4.860	12,212	+0.00(+0.00%)
Jul 08, 2024	4.930	5.000	4.860	4.860	12,547	-0.02(-0.41%)
Jul 05, 2024	4.840	4.880	4.760	4.880	11,838	+0.03(+0.62%)
Jul 03, 2024	5.000	5.000	4.820	4.850	7,388	-0.04(-0.82%)
Jul 02, 2024	5.000	5.090	4.890	4.890	14,418	-0.11(-2.20%)
Jul 01, 2024	4.870	5.100	4.870	5.000	27,752	+0.00(+0.00%)
Jun 28, 2024	4.950	5.080	4.900	5.000	46,554	+0.07(+1.42%)
Jun 27, 2024	4.960	4.990	4.910	4.930	9,354	-0.01(-0.20%)
Jun 26, 2024	5.000	5.000	4.850	4.940	10,310	-0.04(-0.80%)
Jun 25, 2024	4.890	5.020	4.840	4.980	16,853	-0.01(-0.20%)
Jun 24, 2024	5.000	5.000	4.930	4.990	8,317	-0.01(-0.20%)
Jun 21, 2024	4.990	5.050	4.900	5.000	38,389	+0.01(+0.20%)
Jun 20, 2024	4.650	5.040	4.650	4.990	38,472	+0.29(+6.17%)
Jun 18, 2024	4.770	4.910	4.700	4.700	19,696	-0.14(-2.89%)
Jun 17, 2024	4.880	4.900	4.700	4.840	19,006	+0.03(+0.62%)
Jun 14, 2024	4.690	4.840	4.680	4.810	29,165	+0.06(+1.26%)
Jun 13, 2024	4.890	4.890	4.650	4.750	20,437	-0.08(-1.66%)
Jun 12, 2024	4.850	4.990	4.785	4.830	77,982	-0.01(-0.21%)
Jun 11, 2024	4.850	4.850	4.760	4.840	16,492	-0.01(-0.21%)
Jun 10, 2024	4.840	4.850	4.800	4.850	22,582	+0.05(+1.04%)
Jun 07, 2024	4.930	4.930	4.720	4.800	16,312	+0.00(+0.00%)
Jun 06, 2024	4.790	4.850	4.710	4.800	19,202	+0.01(+0.21%)
Jun 05, 2024	4.730	5.030	4.650	4.790	20,624	+0.11(+2.35%)
Jun 04, 2024	4.760	4.795	4.640	4.680	27,160	-0.16(-3.31%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Kingstone Cos Inc (NQ: KINS )

Historical Prices