KINS - Kingstone Companies, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 20197.717.747.697.707.70735
Nov 18, 20197.707.827.627.717.7143,100
Nov 15, 20197.767.877.607.607.6022,000
Nov 14, 20197.917.957.707.757.7557,000
Nov 13, 20197.877.977.807.977.9727,500
Nov 12, 20197.848.327.767.927.9294,100
Nov 11, 20198.758.848.648.848.8437,600
Nov 08, 20198.738.818.608.798.7935,800
Nov 07, 20198.848.848.658.838.8312,500
Nov 06, 20198.838.958.768.848.8412,500
Nov 05, 20198.738.948.698.788.7818,800
Nov 04, 20198.468.688.468.668.6627,200
Nov 01, 20198.148.508.148.458.4536,600
Oct 31, 20198.008.097.938.078.0727,000
Oct 30, 20198.068.067.907.967.9657,100
Oct 29, 20198.058.058.008.008.0019,300
Oct 28, 20198.138.148.008.058.0525,000
Oct 25, 20198.128.178.028.148.1431,700
Oct 24, 20198.178.208.138.198.1913,200
Oct 23, 20198.158.238.148.208.2012,000
Oct 22, 20198.318.408.118.188.1829,900
Oct 21, 20198.408.418.168.328.3226,500
Oct 18, 20198.618.618.338.338.3316,500
Oct 17, 20198.408.628.368.568.5626,500
Oct 16, 20198.358.458.308.438.4334,000
Oct 15, 20198.378.418.278.358.3527,800
Oct 14, 20198.548.548.328.428.4226,500
Oct 11, 20198.458.638.458.638.639,600
Oct 10, 20198.578.578.408.418.4134,500
Oct 09, 20198.648.668.568.568.566,600
Oct 08, 20198.368.588.358.528.5224,300
Oct 07, 20198.288.538.218.488.4841,400
Oct 04, 20198.218.398.148.218.2133,200
Oct 03, 20198.278.358.128.168.1610,300
Oct 02, 20198.448.508.198.198.1921,400
Oct 01, 20198.568.658.398.478.4717,500
Sep 30, 20198.608.618.408.528.5233,600
Sep 27, 20198.728.778.578.628.6211,900
Sep 26, 20198.688.758.578.758.7510,700
Sep 25, 20198.658.838.508.618.6135,700
Sep 24, 20198.708.738.608.728.7213,200
Sep 23, 20198.908.928.548.688.6837,200
Sep 20, 20198.969.028.818.918.9128,100
Sep 19, 20199.119.238.958.958.9530,700
Sep 18, 20198.899.238.849.039.0347,500
Sep 17, 20198.708.978.578.808.8033,900
Sep 16, 20198.849.128.798.908.9015,400
Sep 13, 20199.229.338.848.848.8475,800
Sep 12, 20199.169.208.929.189.1828,900
Sep 11, 20198.829.108.789.109.1039,800
Sep 10, 20198.708.828.628.758.7519,900
Sep 09, 20198.238.708.238.708.7038,000
Sep 06, 20198.138.288.138.238.2318,200
Sep 05, 20198.108.208.068.208.2038,800
Sep 04, 20198.148.198.028.098.0918,400
Sep 03, 20198.018.277.968.158.1533,500
Aug 30, 20198.188.258.088.098.0964,100
Aug 29, 20198.188.237.998.188.1831,900
Aug 29, 20190.063 Dividend
Aug 28, 20198.088.298.088.228.1622,700
Aug 27, 20198.188.398.018.158.0927,700
Aug 26, 20198.058.197.988.168.1028,400
Aug 23, 20198.078.157.918.037.9731,400
Aug 22, 20198.208.228.028.078.0139,700
Aug 21, 20198.108.208.018.148.0815,100
Aug 20, 20198.118.207.928.108.0426,600
Aug 19, 20198.188.238.048.188.1225,300
Aug 16, 20197.908.297.908.057.9932,500
Aug 15, 20197.827.977.657.877.8157,600
Aug 14, 20197.827.907.717.837.7754,400
Aug 13, 20197.868.037.747.947.8858,800
Aug 12, 20197.907.937.747.907.8448,200
Aug 09, 20197.807.897.537.867.8081,300
Aug 08, 20197.968.267.827.827.7631,200
Aug 07, 20197.678.077.507.957.8956,400
Aug 06, 20197.937.977.587.727.66165,100
Aug 05, 20198.308.367.807.967.90214,400
Aug 02, 20198.348.438.268.418.3542,500
Aug 01, 20198.468.488.328.418.3550,900
Jul 31, 20198.728.848.408.488.4234,700
Jul 30, 20198.268.668.268.668.5940,600
Jul 29, 20198.438.608.238.288.2248,600
Jul 26, 20198.408.678.378.388.3237,800
Jul 25, 20198.328.508.308.368.3053,000
Jul 24, 20198.248.488.198.348.2849,600
Jul 23, 20198.388.458.208.298.2376,300
Jul 22, 20198.889.068.358.378.3188,600
Jul 19, 20198.778.858.708.858.7860,800
Jul 18, 20198.918.948.658.738.6660,600
Jul 17, 20198.989.148.878.878.80145,600
Jul 16, 20198.869.048.868.928.85117,700
Jul 15, 20198.809.028.748.818.7444,000
Jul 12, 20198.768.888.558.798.7252,000
Jul 11, 20198.928.978.728.778.7062,400
Jul 10, 20199.149.148.908.928.8558,300
Jul 09, 20199.259.498.959.119.0464,700
Jul 08, 20199.059.328.959.289.2196,300
Jul 05, 20199.199.198.958.988.9126,200
Jul 03, 20199.059.329.049.269.1940,900
Jul 02, 20198.959.108.939.099.0250,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...