NASDAQ:KINS
Kingstone Companies Stock Price (Quote)
$4.29
-0.0100 (-0.233%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.93 | $4.82 | Thursday, 2nd May 2024 KINS stock ended at $4.29. This is 0.233% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 11.24% from a day low at $4.18 to a day high of $4.65. |
| 90 days | $2.97 | $4.82 | |
| 52 weeks | $1.05 | $4.82 |
| Date | Open | High | Low | Close | Volume |
| Feb 04, 2016 | $8.02 | $8.02 | $8.02 | $8.02 | 9 900 |
| Feb 03, 2016 | $7.88 | $7.88 | $7.88 | $7.88 | 5 700 |
| Feb 02, 2016 | $7.80 | $7.80 | $7.80 | $7.80 | 14 200 |
| Feb 01, 2016 | $7.88 | $7.88 | $7.88 | $7.88 | 29 900 |
| Jan 29, 2016 | $8.03 | $8.03 | $8.03 | $8.03 | 104 100 |
| Jan 28, 2016 | $7.82 | $7.82 | $7.82 | $7.82 | 2 700 |
| Jan 27, 2016 | $7.79 | $7.79 | $7.79 | $7.79 | 17 100 |
| Jan 26, 2016 | $7.93 | $7.93 | $7.93 | $7.93 | 17 100 |
| Jan 25, 2016 | $7.82 | $7.82 | $7.82 | $7.82 | 12 200 |
| Jan 22, 2016 | $7.73 | $7.73 | $7.73 | $7.73 | 13 300 |
| Jan 21, 2016 | $7.71 | $7.71 | $7.71 | $7.71 | 9 100 |
| Jan 20, 2016 | $7.53 | $7.53 | $7.53 | $7.53 | 13 400 |
| Jan 19, 2016 | $7.30 | $7.30 | $7.30 | $7.30 | 48 100 |
| Jan 15, 2016 | $7.46 | $7.46 | $7.46 | $7.46 | 44 800 |
| Jan 14, 2016 | $7.78 | $7.78 | $7.78 | $7.78 | 34 100 |
| Jan 13, 2016 | $8.00 | $8.00 | $8.00 | $8.00 | 74 500 |
| Jan 12, 2016 | $8.25 | $8.25 | $8.25 | $8.25 | 31 400 |
| Jan 11, 2016 | $8.41 | $8.41 | $8.41 | $8.41 | 35 600 |
| Jan 08, 2016 | $8.61 | $8.61 | $8.61 | $8.61 | 8 100 |
| Jan 07, 2016 | $8.60 | $8.60 | $8.60 | $8.60 | 13 600 |
| Jan 06, 2016 | $8.55 | $8.55 | $8.55 | $8.55 | 24 500 |
| Jan 05, 2016 | $8.48 | $8.48 | $8.48 | $8.48 | 28 600 |
