Kingstone Cos Inc (NQ: KINS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	14.26	14.39	14.09	14.09	18,709	-0.24(-1.68%)
Nov 29, 2018	14.26	14.42	13.90	14.33	17,406	-0.03(-0.19%)
Nov 28, 2018	14.05	14.60	14.02	14.35	12,748	+0.25(+1.76%)
Nov 27, 2018	14.34	14.42	14.03	14.10	27,884	-0.34(-2.33%)
Nov 26, 2018	14.41	14.46	14.31	14.44	16,033	-0.01(-0.06%)
Nov 23, 2018	14.34	14.46	14.30	14.45	6,650	-0.09(-0.61%)
Nov 21, 2018		14.54	14.54	14.54	0	+0.17(+1.17%)
Nov 20, 2018	14.39	14.89	14.31	14.37	11,041	-0.14(-0.98%)
Nov 19, 2018	14.59	15.17	14.37	14.51	11,138	-0.11(-0.73%)
Nov 16, 2018	14.73	15.46	14.56	14.62	15,443	-0.21(-1.44%)
Nov 15, 2018	14.86	14.90	14.55	14.83	14,444	-0.09(-0.59%)
Nov 14, 2018	14.83	15.12	14.77	14.92	15,600	+0.12(+0.84%)
Nov 13, 2018	15.22	15.44	14.77	14.80	26,345	-0.51(-3.30%)
Nov 12, 2018	15.08	15.58	14.99	15.30	18,333	+0.25(+1.65%)
Nov 09, 2018	15.20	15.25	14.97	15.05	26,039	-0.31(-2.02%)
Nov 08, 2018	15.38	15.38	15.17	15.36	5,851	-0.02(-0.12%)
Nov 07, 2018	15.49	15.84	15.33	15.38	11,522	+0.14(+0.90%)
Nov 06, 2018	15.31	15.31	15.18	15.24	5,725	-0.09(-0.61%)
Nov 05, 2018	15.67	15.67	15.18	15.34	15,118	-0.30(-1.93%)
Nov 02, 2018	15.86	15.87	15.44	15.64	16,345	-0.22(-1.40%)
Nov 01, 2018	15.08	15.88	15.08	15.86	22,231	+0.78(+5.18%)
Oct 31, 2018	14.97	15.28	14.97	15.08	19,226	+0.11(+0.71%)
Oct 30, 2018	15.10	15.10	14.87	14.97	29,563	-0.09(-0.59%)
Oct 29, 2018	15.05	15.25	15.05	15.06	25,613	+0.03(+0.18%)
Oct 26, 2018	15.12	15.46	14.89	15.04	33,705	-0.26(-1.68%)
Oct 25, 2018	15.16	15.36	15.09	15.29	25,913	+0.05(+0.35%)
Oct 24, 2018	15.60	15.79	15.08	15.24	41,516	-0.45(-2.88%)
Oct 23, 2018	15.56	15.79	15.55	15.69	10,485	-0.13(-0.84%)
Oct 22, 2018	15.78	15.87	15.68	15.83	19,443	+0.11(+0.68%)
Oct 19, 2018	15.97	16.01	15.62	15.72	18,261	-0.30(-1.88%)
Oct 18, 2018	16.22	16.22	15.97	16.02	28,518	-0.17(-1.04%)
Oct 17, 2018	15.44	16.31	15.44	16.19	34,996	+0.75(+4.83%)
Oct 16, 2018	15.18	15.51	15.00	15.44	11,435	+0.26(+1.69%)
Oct 15, 2018	15.52	15.52	15.04	15.19	11,822	-0.34(-2.17%)
Oct 12, 2018	14.89	16.02	14.87	15.52	26,490	+0.68(+4.60%)
Oct 11, 2018	15.26	15.34	14.79	14.84	30,331	-0.53(-3.46%)
Oct 10, 2018	15.87	15.87	15.36	15.37	17,335	-0.48(-3.02%)
Oct 09, 2018	15.81	15.91	15.60	15.85	13,322	-0.03(-0.17%)
Oct 08, 2018	16.01	16.08	15.58	15.88	13,630	-0.18(-1.10%)
Oct 05, 2018	16.36	16.36	16.01	16.06	9,130	-0.14(-0.88%)
Oct 04, 2018	16.41	16.54	16.20	16.20	17,913	-0.43(-2.56%)
Oct 03, 2018	16.35	16.80	16.32	16.62	25,432	+0.26(+1.57%)
Oct 02, 2018	16.46	16.51	16.30	16.37	17,104	-0.12(-0.75%)
Oct 01, 2018	16.69	16.90	16.46	16.49	9,319	-0.36(-2.16%)
Sep 28, 2018	16.77	16.99	16.77	16.85	9,018	-0.04(-0.26%)
Sep 27, 2018	16.95	17.17	16.77	16.90	11,901	+0.02(+0.13%)
Sep 26, 2018	16.81	16.94	16.68	16.88	11,901	+0.11(+0.66%)
Sep 25, 2018	16.85	16.85	16.63	16.77	12,503	+0.04(+0.27%)
Sep 24, 2018	16.93	16.94	16.63	16.72	11,471	-0.44(-2.58%)
Sep 21, 2018	16.68	17.21	16.68	17.17	59,857	+0.44(+2.65%)
Sep 20, 2018	16.50	16.85	16.46	16.72	12,484	+0.31(+1.89%)
Sep 19, 2018	16.77	17.17	16.34	16.41	16,807	-0.18(-1.07%)
Sep 18, 2018	16.77	16.91	16.10	16.59	18,646	-0.13(-0.80%)
Sep 17, 2018	16.81	16.81	16.54	16.72	18,798	+0.04(+0.27%)
Sep 14, 2018	16.77	16.93	16.68	16.68	11,949	-0.04(-0.26%)
Sep 13, 2018	16.59	16.81	16.59	16.72	31,949	+0.18(+1.07%)
Sep 12, 2018	16.46	16.63	16.37	16.54	27,214	+0.13(+0.81%)
Sep 11, 2018	16.15	16.59	15.94	16.41	32,440	+0.27(+1.65%)
Sep 10, 2018	15.88	16.15	15.61	16.15	17,919	+0.27(+1.68%)
Sep 07, 2018	16.01	16.01	15.79	15.88	9,130	-0.13(-0.83%)
Sep 06, 2018	16.01	16.10	15.83	16.01	19,155	+0.00(+0.00%)
Sep 05, 2018	16.15	16.15	15.88	16.01	23,602	-0.18(-1.10%)

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.