NasdaqCM - Delayed Quote USD

Kingstone Companies, Inc. (KINS)

4.4000 +0.3700 (+9.18%)
At close: April 26 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 4.0790 4.4300 4.0610 4.4000 4.4000 21,600
Apr 25, 2024 4.2000 4.2500 4.0120 4.0300 4.0300 5,700
Apr 24, 2024 4.3200 4.3200 4.0300 4.2000 4.2000 17,500
Apr 23, 2024 4.1600 4.2900 4.0000 4.2050 4.2050 18,800
Apr 22, 2024 4.0200 4.3900 4.0100 4.2600 4.2600 8,300
Apr 19, 2024 3.9300 4.1000 3.9300 4.0200 4.0200 34,000
Apr 18, 2024 4.1530 4.3100 3.9600 3.9900 3.9900 27,000
Apr 17, 2024 4.2000 4.4700 4.0600 4.1900 4.1900 10,400
Apr 16, 2024 4.2500 4.2500 4.1850 4.2400 4.2400 1,600
Apr 15, 2024 4.3350 4.4700 4.0800 4.1100 4.1100 13,100
Apr 12, 2024 4.1900 4.3700 4.1500 4.2000 4.2000 3,800
Apr 11, 2024 4.4500 4.4500 4.1220 4.2500 4.2500 9,400
Apr 10, 2024 4.3600 4.4500 4.0900 4.4400 4.4400 62,600
Apr 9, 2024 4.4100 4.5100 4.3500 4.4100 4.4100 15,600
Apr 8, 2024 4.1600 4.5800 4.1500 4.4300 4.4300 12,600
Apr 5, 2024 4.5300 4.5300 4.1830 4.3300 4.3300 19,000
Apr 4, 2024 4.4920 4.7200 4.2900 4.4800 4.4800 13,100
Apr 3, 2024 4.7100 4.7300 4.6000 4.6000 4.6000 18,200
Apr 2, 2024 4.7100 4.7500 4.6000 4.6500 4.6500 15,400
Apr 1, 2024 4.4000 4.6550 4.2100 4.6000 4.6000 20,700
Mar 28, 2024 4.1400 4.5000 4.0600 4.4500 4.4500 108,100
Mar 27, 2024 3.7900 3.8900 3.7900 3.8900 3.8900 9,900
Mar 26, 2024 3.8700 3.8700 3.8400 3.8400 3.8400 15,200
Mar 25, 2024 3.9100 3.9300 3.8000 3.8400 3.8400 30,800
Mar 22, 2024 3.8900 3.9990 3.7200 3.9000 3.9000 33,300
Mar 21, 2024 4.0500 4.0800 3.8700 3.8700 3.8700 20,100
Mar 20, 2024 3.9700 4.0380 3.8500 3.8500 3.8500 10,300
Mar 19, 2024 4.0870 4.1000 3.9100 3.9100 3.9100 59,300
Mar 18, 2024 4.0300 4.1000 3.8790 3.9700 3.9700 7,600
Mar 15, 2024 3.9100 4.2700 3.9100 3.9500 3.9500 45,600
Mar 14, 2024 3.9000 4.1800 3.8300 3.8300 3.8300 27,000
Mar 13, 2024 3.9600 3.9900 3.8000 3.8100 3.8100 11,400
Mar 12, 2024 3.7600 3.9900 3.7260 3.8000 3.8000 36,400
Mar 11, 2024 3.6300 3.7600 3.6300 3.7200 3.7200 8,400
Mar 8, 2024 3.7000 3.7700 3.7000 3.7350 3.7350 2,600
Mar 7, 2024 3.6000 3.8700 3.6000 3.6500 3.6500 4,700
Mar 6, 2024 3.7050 3.8200 3.6220 3.6730 3.6730 3,000
Mar 5, 2024 3.6400 3.7500 3.6400 3.7100 3.7100 4,600
Mar 4, 2024 3.7900 3.7900 3.5800 3.6900 3.6900 12,400
Mar 1, 2024 3.8700 3.9900 3.7200 3.7600 3.7600 90,300
Feb 29, 2024 3.9400 4.0000 3.7500 3.7700 3.7700 30,700
Feb 28, 2024 3.5900 3.9500 3.5900 3.8000 3.8000 47,200
Feb 27, 2024 3.1000 3.7500 3.1000 3.5500 3.5500 40,500
Feb 26, 2024 2.9700 3.2650 2.9700 3.0500 3.0500 27,000
Feb 23, 2024 3.1000 3.1200 3.0000 3.0200 3.0200 38,200
Feb 22, 2024 3.2500 3.2500 3.0100 3.1500 3.1500 19,900
Feb 21, 2024 3.0500 3.2900 3.0500 3.2350 3.2350 19,900
Feb 20, 2024 3.3800 3.4600 3.1500 3.1500 3.1500 75,900
Feb 16, 2024 3.3800 3.5200 3.3020 3.3900 3.3900 12,700
Feb 15, 2024 3.2500 3.6000 3.2200 3.2900 3.2900 15,400
Feb 14, 2024 3.2900 3.3300 3.1800 3.3200 3.3200 5,900
Feb 13, 2024 3.1600 3.2750 3.1500 3.2750 3.2750 20,800
Feb 12, 2024 3.2700 3.3200 3.2000 3.2500 3.2500 18,500
Feb 9, 2024 3.4200 3.5270 3.2500 3.2500 3.2500 64,400
Feb 8, 2024 3.2700 3.5000 3.2700 3.3700 3.3700 18,300
Feb 7, 2024 3.2600 3.5600 3.2600 3.2700 3.2700 38,500
Feb 6, 2024 3.1700 3.2850 3.1500 3.2400 3.2400 49,400
Feb 5, 2024 3.1730 3.1730 3.0600 3.1700 3.1700 16,200
Feb 2, 2024 3.1600 3.2000 3.0900 3.1800 3.1800 14,500
Feb 1, 2024 3.2300 3.2500 3.1700 3.2400 3.2400 19,800
Jan 31, 2024 3.3500 3.3500 3.0700 3.2100 3.2100 20,300
Jan 30, 2024 3.2400 3.3000 3.2100 3.2110 3.2110 5,400
Jan 29, 2024 3.1950 3.2000 3.1000 3.2000 3.2000 5,800
Jan 26, 2024 3.1000 3.1100 3.0500 3.1000 3.1000 3,700
Jan 25, 2024 3.0200 3.1100 2.9800 3.0600 3.0600 9,700
Jan 24, 2024 2.7400 3.0400 2.7200 2.9000 2.9000 17,800
Jan 23, 2024 2.6570 2.7500 2.6000 2.6900 2.6900 22,500
Jan 22, 2024 2.5000 2.7000 2.5000 2.5700 2.5700 7,500
Jan 19, 2024 2.4700 2.5200 2.4000 2.4700 2.4700 5,400
Jan 18, 2024 2.5200 2.5200 2.4190 2.5100 2.5100 5,600
Jan 17, 2024 2.5100 2.5100 2.4000 2.4000 2.4000 3,200
Jan 16, 2024 2.5000 2.5000 2.4000 2.4000 2.4000 4,900
Jan 12, 2024 2.3400 2.4500 2.3400 2.4350 2.4350 3,600
Jan 11, 2024 2.2100 2.4000 2.2100 2.2600 2.2600 7,000
Jan 10, 2024 2.4110 2.4110 2.2600 2.2600 2.2600 4,700
Jan 9, 2024 2.5300 2.5300 2.4000 2.4500 2.4500 13,900
Jan 8, 2024 2.3600 2.4400 2.3150 2.4220 2.4220 7,400
Jan 5, 2024 2.5080 2.5300 2.2400 2.3600 2.3600 37,500
Jan 4, 2024 2.2100 2.4000 2.1650 2.2500 2.2500 38,600
Jan 3, 2024 2.0500 2.1100 2.0500 2.1100 2.1100 14,600
Jan 2, 2024 1.9700 2.0550 1.9700 2.0100 2.0100 20,900
Dec 29, 2023 2.2000 2.2450 1.9500 2.1300 2.1300 80,600
Dec 28, 2023 2.2900 2.3200 2.1710 2.2600 2.2600 44,100
Dec 27, 2023 2.4100 2.4100 2.1800 2.2000 2.2000 59,800
Dec 26, 2023 2.4300 2.6100 2.2500 2.3400 2.3400 30,000
Dec 22, 2023 2.2500 2.5000 2.2400 2.3500 2.3500 18,800
Dec 21, 2023 2.2500 2.2500 2.1400 2.2400 2.2400 35,100
Dec 20, 2023 2.4300 2.4800 2.1700 2.2500 2.2500 50,600
Dec 19, 2023 2.2500 2.4000 2.1750 2.4000 2.4000 26,100
Dec 18, 2023 2.2900 2.4800 2.2000 2.3300 2.3300 13,600
Dec 15, 2023 2.3500 2.7300 2.2300 2.3500 2.3500 25,000
Dec 14, 2023 2.5100 2.5300 2.3670 2.4000 2.4000 19,700
Dec 13, 2023 2.4500 2.6900 2.0100 2.5500 2.5500 37,300
Dec 12, 2023 2.7500 2.7600 2.4000 2.4600 2.4600 29,500
Dec 11, 2023 2.5800 3.0100 2.5800 2.7500 2.7500 33,300
Dec 8, 2023 2.7000 2.7000 2.6250 2.6800 2.6800 21,700
Dec 7, 2023 2.7300 2.7300 2.6500 2.6900 2.6900 8,600
Dec 6, 2023 2.6100 2.7900 2.3900 2.7300 2.7300 20,900
Dec 5, 2023 2.7050 2.7800 2.6200 2.6800 2.6800 17,300
Dec 4, 2023 2.4500 2.7980 2.4380 2.7500 2.7500 29,400
Dec 1, 2023 2.5900 2.5900 2.4300 2.4500 2.4500 25,800
Nov 30, 2023 2.7800 2.8200 2.5600 2.5600 2.5600 11,200
Nov 29, 2023 2.8800 2.9130 2.6500 2.6800 2.6800 27,600
Nov 28, 2023 2.8200 2.9300 2.7500 2.9300 2.9300 14,300
Nov 27, 2023 2.9700 3.0600 2.7500 2.7500 2.7500 34,700
Nov 24, 2023 2.8900 3.2000 2.8900 3.0500 3.0500 18,100
Nov 22, 2023 2.9500 3.1420 2.8400 3.0000 3.0000 26,100
Nov 21, 2023 2.5400 2.9040 2.5400 2.8400 2.8400 28,800
Nov 20, 2023 3.0700 3.1200 2.5100 2.6200 2.6200 74,700
Nov 17, 2023 2.7900 3.3900 2.7320 3.1100 3.1100 77,100
Nov 16, 2023 2.2550 2.5930 2.2550 2.5900 2.5900 9,300
Nov 15, 2023 2.3800 2.4550 2.2400 2.3900 2.3900 13,800
Nov 14, 2023 2.1000 2.3100 2.1000 2.3100 2.3100 9,000
Nov 13, 2023 2.0300 2.1300 1.9610 2.1300 2.1300 5,300
Nov 10, 2023 2.0500 2.2100 1.6700 2.0900 2.0900 26,900
Nov 9, 2023 2.5400 2.5400 2.1000 2.1100 2.1100 55,200
Nov 8, 2023 2.1300 2.4600 2.0900 2.3900 2.3900 44,700
Nov 7, 2023 1.9300 2.1400 1.9300 2.1100 2.1100 9,800
Nov 6, 2023 2.0800 2.0800 1.9900 2.0300 2.0300 15,400
Nov 3, 2023 1.9990 2.0800 1.9890 2.0500 2.0500 32,500
Nov 2, 2023 2.0200 2.0600 2.0000 2.0500 2.0500 10,000
Nov 1, 2023 1.9900 2.0900 1.9890 2.0500 2.0500 8,900
Oct 31, 2023 1.8600 1.9800 1.8400 1.9600 1.9600 2,900
Oct 30, 2023 1.9000 1.9500 1.7500 1.9500 1.9500 7,600
Oct 27, 2023 1.7700 2.0200 1.7700 1.9400 1.9400 23,400
Oct 26, 2023 1.7500 1.7600 1.6800 1.7400 1.7400 8,900
Oct 25, 2023 1.7700 1.7960 1.6600 1.7960 1.7960 10,800
Oct 24, 2023 1.7100 1.7600 1.7100 1.7200 1.7200 10,800
Oct 23, 2023 1.7600 1.7600 1.6000 1.7200 1.7200 4,400
Oct 20, 2023 1.6890 1.7900 1.6300 1.7100 1.7100 3,800
Oct 19, 2023 1.6720 1.8200 1.6720 1.7800 1.7800 10,800
Oct 18, 2023 1.7700 1.7800 1.6200 1.6200 1.6200 3,600
Oct 17, 2023 1.7100 1.8700 1.7000 1.8000 1.8000 12,700
Oct 16, 2023 1.6900 1.7400 1.6900 1.7100 1.7100 4,600
Oct 13, 2023 1.6500 1.7600 1.6500 1.7200 1.7200 5,800
Oct 12, 2023 1.6200 1.7500 1.6200 1.7500 1.7500 2,200
Oct 11, 2023 1.7400 1.7500 1.7200 1.7200 1.7200 5,200
Oct 10, 2023 1.6500 1.7200 1.6400 1.6900 1.6900 1,500
Oct 9, 2023 1.6950 1.6950 1.6100 1.6500 1.6500 5,700
Oct 6, 2023 1.6500 1.6700 1.6500 1.6700 1.6700 800
Oct 5, 2023 1.7050 1.7200 1.6500 1.6500 1.6500 4,300
Oct 4, 2023 1.6800 1.6870 1.6500 1.6750 1.6750 5,200
Oct 3, 2023 1.6900 1.7300 1.6500 1.6500 1.6500 13,300
Oct 2, 2023 1.8100 1.8100 1.7200 1.7500 1.7500 10,700
Sep 29, 2023 1.6100 1.7900 1.5580 1.7900 1.7900 13,300
Sep 28, 2023 1.5200 1.6300 1.5100 1.6100 1.6100 15,300
Sep 27, 2023 1.8000 1.8000 1.5800 1.6000 1.6000 12,600
Sep 26, 2023 1.7900 1.8250 1.7800 1.8200 1.8200 7,200
Sep 25, 2023 1.7600 1.8700 1.7500 1.8700 1.8700 9,600
Sep 22, 2023 1.7300 1.7700 1.7300 1.7400 1.7400 9,200
Sep 21, 2023 1.6800 1.7200 1.6600 1.7200 1.7200 2,300
Sep 20, 2023 1.9490 1.9490 1.7000 1.7200 1.7200 11,900
Sep 19, 2023 1.8300 1.8300 1.7000 1.7600 1.7600 7,500
Sep 18, 2023 1.7300 1.7300 1.6800 1.7100 1.7100 22,000
Sep 15, 2023 1.7300 1.8100 1.6800 1.7500 1.7500 32,900
Sep 14, 2023 1.7900 1.7900 1.6700 1.7400 1.7400 42,800
Sep 13, 2023 1.8500 1.8600 1.7200 1.7200 1.7200 20,100
Sep 12, 2023 1.8400 1.8950 1.7900 1.8500 1.8500 17,800
Sep 11, 2023 1.6300 1.8700 1.6300 1.8100 1.8100 41,900
Sep 8, 2023 1.6300 1.7200 1.5800 1.6200 1.6200 21,100
Sep 7, 2023 1.5900 1.7350 1.5800 1.5900 1.5900 25,300
Sep 6, 2023 1.6300 1.7650 1.5800 1.5800 1.5800 45,800
Sep 5, 2023 1.8800 1.9150 1.5800 1.6900 1.6900 96,600
Sep 1, 2023 2.0020 2.0020 1.8900 1.9400 1.9400 21,000
Aug 31, 2023 2.0900 2.1670 2.0240 2.0400 2.0400 30,200
Aug 30, 2023 1.9500 2.0200 1.9500 2.0200 2.0200 28,800
Aug 29, 2023 1.9400 2.1200 1.9100 1.9400 1.9400 52,400
Aug 28, 2023 1.9300 2.0000 1.9300 1.9800 1.9800 29,600
Aug 25, 2023 1.8500 2.1300 1.8500 1.9500 1.9500 73,100
Aug 24, 2023 1.7800 2.0000 1.7500 1.8600 1.8600 129,900
Aug 23, 2023 1.6400 1.7700 1.5800 1.7150 1.7150 76,500
Aug 22, 2023 1.7800 1.7800 1.6200 1.6600 1.6600 46,500
Aug 21, 2023 1.4500 1.7500 1.4400 1.6800 1.6800 150,500
Aug 18, 2023 1.3350 1.4450 1.3350 1.3600 1.3600 14,100
Aug 17, 2023 1.3500 1.3500 1.2900 1.2900 1.2900 30,800
Aug 16, 2023 1.3200 1.3700 1.3190 1.3400 1.3400 8,900
Aug 15, 2023 1.4200 1.4390 1.3200 1.3250 1.3250 22,100
Aug 14, 2023 1.3400 1.4900 1.3200 1.4000 1.4000 49,800
Aug 11, 2023 1.2200 1.3400 1.1900 1.3400 1.3400 41,000
Aug 10, 2023 1.1600 1.1700 1.1450 1.1700 1.1700 9,900
Aug 9, 2023 1.0900 1.1900 1.0900 1.1200 1.1200 29,500
Aug 8, 2023 1.0450 1.0850 1.0450 1.0700 1.0700 6,000
Aug 7, 2023 1.1200 1.1500 1.0700 1.0700 1.0700 4,400
Aug 4, 2023 1.1400 1.1400 1.0700 1.0970 1.0970 19,600
Aug 3, 2023 1.1300 1.1500 1.1200 1.1200 1.1200 7,400
Aug 2, 2023 1.1000 1.1500 1.0700 1.1300 1.1300 8,300
Aug 1, 2023 1.1200 1.1410 1.0800 1.1410 1.1410 6,000
Jul 31, 2023 1.1700 1.1800 1.1400 1.1400 1.1400 12,200
Jul 28, 2023 1.1600 1.1900 1.1200 1.1200 1.1200 20,300
Jul 27, 2023 1.1600 1.2160 1.1300 1.1410 1.1410 12,000
Jul 26, 2023 1.1800 1.2000 1.1400 1.1800 1.1800 11,500
Jul 25, 2023 1.1600 1.2250 1.1600 1.1800 1.1800 2,100
Jul 24, 2023 1.1700 1.2300 1.1700 1.1800 1.1800 28,300
Jul 21, 2023 1.2300 1.2500 1.1900 1.1900 1.1900 10,900
Jul 20, 2023 1.2450 1.2450 1.2000 1.2150 1.2150 6,300
Jul 19, 2023 1.2000 1.2450 1.1850 1.2100 1.2100 13,200
Jul 18, 2023 1.2200 1.2600 1.2000 1.2100 1.2100 4,300
Jul 17, 2023 1.1500 1.2000 1.1400 1.1600 1.1600 18,200
Jul 14, 2023 1.2300 1.2350 1.1740 1.2350 1.2350 4,700
Jul 13, 2023 1.2100 1.2700 1.2000 1.2200 1.2200 8,500
Jul 12, 2023 1.2400 1.3000 1.2100 1.2300 1.2300 5,100
Jul 11, 2023 1.2400 1.2800 1.1900 1.2600 1.2600 15,300
Jul 10, 2023 1.3900 1.3900 1.2600 1.2600 1.2600 9,100
Jul 7, 2023 1.3200 1.3500 1.3000 1.3000 1.3000 5,000
Jul 6, 2023 1.2950 1.3500 1.2200 1.3500 1.3500 8,600
Jul 5, 2023 1.3500 1.3500 1.2800 1.2900 1.2900 4,100
Jul 3, 2023 1.3100 1.3400 1.2700 1.3100 1.3100 8,700
Jun 30, 2023 1.2200 1.2800 1.1700 1.1700 1.1700 12,800
Jun 29, 2023 1.2200 1.2200 1.1850 1.1850 1.1850 1,600
Jun 28, 2023 1.2400 1.2670 1.1300 1.1600 1.1600 16,400
Jun 27, 2023 1.2400 1.2700 1.2390 1.2400 1.2400 2,700
Jun 26, 2023 1.1300 1.2300 1.1300 1.2300 1.2300 7,400
Jun 23, 2023 1.3400 1.3700 1.1700 1.1800 1.1800 27,900
Jun 22, 2023 1.2790 1.3800 1.2790 1.3470 1.3470 13,000
Jun 21, 2023 1.3300 1.3700 1.3300 1.3500 1.3500 5,900
Jun 20, 2023 1.3500 1.3800 1.2850 1.3100 1.3100 5,000
Jun 16, 2023 1.2500 1.3800 1.2500 1.3100 1.3100 38,000
Jun 15, 2023 1.3000 1.3300 1.2300 1.3000 1.3000 7,100
Jun 14, 2023 1.3300 1.3300 1.2200 1.2500 1.2500 2,400
Jun 13, 2023 1.2600 1.3100 1.2150 1.2500 1.2500 7,900
Jun 12, 2023 1.2700 1.2900 1.1900 1.2800 1.2800 5,600
Jun 9, 2023 1.2800 1.2970 1.2800 1.2800 1.2800 1,600
Jun 8, 2023 1.3040 1.3040 1.2700 1.3000 1.3000 2,900
Jun 7, 2023 1.3400 1.3400 1.3250 1.3400 1.3400 1,700
Jun 6, 2023 1.4000 1.4300 1.3500 1.3700 1.3700 30,300
Jun 5, 2023 1.4100 1.4100 1.3500 1.4000 1.4000 7,900
Jun 2, 2023 1.3900 1.4600 1.3500 1.4000 1.4000 28,000
Jun 1, 2023 1.3550 1.4500 1.3100 1.3100 1.3100 29,100
May 31, 2023 1.2900 1.2900 1.2600 1.2800 1.2800 1,800
May 30, 2023 1.2800 1.3300 1.2800 1.2800 1.2800 5,800
May 26, 2023 1.3100 1.3300 1.2700 1.2760 1.2760 1,400
May 25, 2023 1.3300 1.3300 1.2700 1.2900 1.2900 31,100
May 24, 2023 1.5400 1.5400 1.2700 1.3000 1.3000 26,700
May 23, 2023 1.3600 1.3600 1.2200 1.3500 1.3500 31,600
May 22, 2023 1.4300 1.4300 1.3100 1.3700 1.3700 7,100
May 19, 2023 1.4600 1.4800 1.3500 1.4200 1.4200 11,600
May 18, 2023 1.4800 1.4900 1.3800 1.4600 1.4600 73,900
May 17, 2023 1.2900 1.5400 1.2900 1.5000 1.5000 76,500
May 16, 2023 1.2500 1.3700 1.2200 1.3100 1.3100 53,600
May 15, 2023 1.0900 1.2440 1.0900 1.2300 1.2300 11,700
May 12, 2023 1.5000 1.5400 1.1600 1.1800 1.1800 28,500
May 11, 2023 1.4900 1.6150 1.4900 1.5900 1.5900 39,300
May 10, 2023 1.4220 1.4700 1.4200 1.4700 1.4700 5,200
May 9, 2023 1.4720 1.4900 1.4160 1.4800 1.4800 18,600
May 8, 2023 1.3900 1.4000 1.3600 1.3900 1.3900 10,800
May 5, 2023 1.3990 1.4900 1.3800 1.4000 1.4000 23,400
May 4, 2023 1.3400 1.4500 1.3360 1.4100 1.4100 7,900
May 3, 2023 1.3100 1.3600 1.2800 1.2800 1.2800 7,100
May 2, 2023 1.2800 1.3100 1.2800 1.3000 1.3000 14,800
May 1, 2023 1.3100 1.3100 1.2800 1.3000 1.3000 9,000
Apr 28, 2023 1.2900 1.3000 1.2800 1.2950 1.2950 19,000
Apr 27, 2023 1.2800 1.3100 1.2700 1.2900 1.2900 8,900

Related Tickers

CNFR Conifer Holdings, Inc.
1.0000
+9.89%
 
GBLI Global Indemnity Group, LLC
31.38
0.00%
 
TKOMY Tokio Marine Holdings, Inc.
31.57
+2.27%
 
HRTG Heritage Insurance Holdings, Inc.
10.29
-1.34%
 
KMPR Kemper Corporation
57.43
-2.18%
 
ACIC American Coastal Insurance Corporation
10.75
-1.74%
 
FRFHF Fairfax Financial Holdings Limited
1,084.74
-0.29%
 
WRB W. R. Berkley Corporation
76.65
-1.62%
 
L Loews Corporation
75.46
-1.24%
 
ALL The Allstate Corporation
170.07
-1.32%