Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
4,137.50
-10.25(-0.25%)
Dow Futures
33,897.00
-65.00(-0.19%)
Nasdaq Futures
12,586.50
-37.50(-0.30%)
Russell 2000 Futures
1,987.50
-6.00(-0.30%)
Crude Oil
73.52
+0.13(+0.18%)
Gold
1,879.60
+3.00(+0.16%)

Advertisement

Kingstone Companies, Inc. (KINS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Visitors trend2W10W9M

1.6500

-0.0200

(-1.20%)

At close: 04:00PM EST

1.7000

+0.05

(+3.03%)

After hours:

04:09PM EST

Advertisement

Time Period:

Feb 05, 2022 - Feb 05, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	1.6920	1.6920	1.6500	1.6500	1.6500	6,400
Feb 02, 2023	1.6900	1.7500	1.6400	1.6860	1.6860	19,900
Feb 01, 2023	1.6800	1.7300	1.6800	1.6800	1.6800	30,300
Jan 31, 2023	1.6900	1.7700	1.6400	1.6900	1.6900	10,300
Jan 30, 2023	1.6400	1.6800	1.6400	1.6400	1.6400	8,000
Jan 27, 2023	1.7000	1.7100	1.6600	1.6800	1.6800	11,100
Jan 26, 2023	1.6300	1.7100	1.6300	1.7000	1.7000	4,200
Jan 25, 2023	1.7400	1.7900	1.6520	1.6600	1.6600	8,500
Jan 24, 2023	1.7300	1.7800	1.6800	1.7000	1.7000	24,200
Jan 23, 2023	1.7100	1.7800	1.6800	1.6900	1.6900	38,500
Jan 20, 2023	1.6600	1.6900	1.6500	1.6800	1.6800	10,900
Jan 19, 2023	1.7040	1.7200	1.6000	1.6140	1.6140	12,200
Jan 18, 2023	1.7400	1.7800	1.6500	1.6600	1.6600	8,800
Jan 17, 2023	1.7100	1.7700	1.7050	1.7400	1.7400	9,500
Jan 13, 2023	1.6900	1.7700	1.6900	1.7200	1.7200	3,800
Jan 12, 2023	1.8000	1.8000	1.6000	1.7300	1.7300	39,400
Jan 11, 2023	1.7500	1.8100	1.7500	1.7600	1.7600	13,900
Jan 10, 2023	1.6000	2.0500	1.5800	1.7600	1.7600	65,000
Jan 09, 2023	1.5950	1.6170	1.5800	1.5800	1.5800	17,000
Jan 06, 2023	1.4350	1.5900	1.4350	1.5660	1.5660	20,800
Jan 05, 2023	1.4800	1.5270	1.3630	1.4400	1.4400	21,700
Jan 04, 2023	1.4400	1.4800	1.4400	1.4650	1.4650	2,700
Jan 03, 2023	1.3200	1.4780	1.3200	1.4200	1.4200	17,800
Dec 30, 2022	1.3500	1.4000	1.3300	1.3500	1.3500	35,400
Dec 29, 2022	1.3500	1.4200	1.3500	1.3900	1.3900	26,200
Dec 28, 2022	1.4300	1.4300	1.3300	1.3500	1.3500	22,400
Dec 27, 2022	1.4000	1.4600	1.3500	1.4000	1.4000	41,300
Dec 23, 2022	1.4200	1.4900	1.3410	1.4100	1.4100	26,300
Dec 22, 2022	1.4500	1.5080	1.4200	1.4500	1.4500	12,600
Dec 21, 2022	1.3800	1.4750	1.3800	1.4300	1.4300	50,600
Dec 20, 2022	1.4500	1.4900	1.4000	1.4100	1.4100	67,500
Dec 19, 2022	1.5600	1.6000	1.4300	1.4800	1.4800	62,900
Dec 16, 2022	1.7400	1.8100	1.5900	1.6000	1.6000	98,100
Dec 15, 2022	1.6000	1.7900	1.6000	1.7400	1.7400	121,600
Dec 14, 2022	1.6700	1.7000	1.5200	1.6600	1.6600	53,900
Dec 13, 2022	1.6000	1.8600	1.5000	1.6800	1.6800	255,600
Dec 12, 2022	1.2600	1.7000	1.2360	1.5200	1.5200	424,800
Dec 09, 2022	1.0800	1.1000	1.0300	1.0900	1.0900	11,100
Dec 08, 2022	1.0800	1.0800	0.9900	1.0500	1.0500	19,100
Dec 07, 2022	1.0500	1.0800	1.0100	1.0400	1.0400	20,800
Dec 06, 2022	1.0300	1.0860	1.0000	1.0400	1.0400	511,600
Dec 05, 2022	1.1000	1.1000	1.0000	1.0100	1.0100	58,100
Dec 02, 2022	0.9800	1.1200	0.9800	1.1200	1.1200	50,200
Dec 01, 2022	1.0010	1.0120	0.9550	0.9600	0.9600	44,500
Nov 30, 2022	1.0300	1.0300	0.9400	1.0100	1.0100	47,000
Nov 29, 2022	1.0700	1.0700	0.9900	1.0000	1.0000	24,800
Nov 28, 2022	0.9550	1.0800	0.9300	1.0500	1.0500	77,000
Nov 25, 2022	0.8660	0.9400	0.8620	0.9100	0.9100	14,800
Nov 23, 2022	0.8700	0.9590	0.8000	0.9100	0.9100	44,900
Nov 22, 2022	0.9000	0.9580	0.8660	0.8710	0.8710	53,300
Nov 21, 2022	0.9890	0.9890	0.8700	0.9300	0.9300	82,400
Nov 18, 2022	0.7900	0.9900	0.7430	0.9700	0.9700	739,500
Nov 17, 2022	0.7200	0.8000	0.7000	0.7620	0.7620	326,200
Nov 16, 2022	0.9640	0.9640	0.6920	0.7200	0.7200	774,500
Nov 15, 2022	1.6200	1.6200	0.8700	0.9100	0.9100	930,700
Nov 14, 2022	1.8350	1.8350	1.6200	1.6550	1.6550	49,700
Nov 11, 2022	1.7800	1.8700	1.7500	1.7830	1.7830	93,000
Nov 10, 2022	2.1200	2.1450	1.7000	1.7800	1.7800	138,500
Nov 09, 2022	2.1650	2.1650	2.0800	2.0800	2.0800	15,300
Nov 08, 2022	2.1600	2.1750	2.0900	2.1100	2.1100	15,600
Nov 07, 2022	2.0300	2.1500	2.0300	2.0600	2.0600	57,200
Nov 04, 2022	2.1400	2.1400	2.1000	2.1000	2.1000	5,000
Nov 03, 2022	2.1600	2.1600	2.1000	2.1200	2.1200	6,600
Nov 02, 2022	2.1600	2.1600	2.1000	2.1300	2.1300	3,900
Nov 01, 2022	2.1300	2.3100	2.1100	2.1300	2.1300	9,000
Oct 31, 2022	2.2100	2.3220	2.1400	2.1400	2.1400	19,900
Oct 28, 2022	2.4550	2.4550	2.3100	2.3100	2.3100	6,500
Oct 27, 2022	2.4800	2.4820	2.4000	2.4000	2.4000	12,900
Oct 26, 2022	2.4900	2.5500	2.4500	2.4500	2.4500	3,800
Oct 25, 2022	2.6000	2.6180	2.4200	2.4500	2.4500	39,400
Oct 24, 2022	2.5900	2.6000	2.5700	2.5900	2.5900	6,800
Oct 21, 2022	2.5500	2.6000	2.5100	2.5800	2.5800	11,400
Oct 20, 2022	2.5900	2.5900	2.5200	2.5670	2.5670	25,300
Oct 19, 2022	2.5900	2.6000	2.5500	2.5850	2.5850	37,700
Oct 18, 2022	2.5800	2.5900	2.4400	2.5800	2.5800	42,400
Oct 17, 2022	2.6600	2.6600	2.5500	2.5600	2.5600	6,400
Oct 14, 2022	2.5500	2.5900	2.5000	2.5900	2.5900	4,300
Oct 13, 2022	2.5500	2.6000	2.5500	2.5700	2.5700	15,400
Oct 12, 2022	2.6700	2.6700	2.5700	2.5750	2.5750	7,800
Oct 11, 2022	2.5700	2.6500	2.5700	2.6100	2.6100	19,400
Oct 10, 2022	2.6100	2.6170	2.5500	2.6100	2.6100	4,500
Oct 07, 2022	2.5600	2.6400	2.5600	2.6000	2.6000	6,700
Oct 06, 2022	2.6200	2.6800	2.5500	2.6000	2.6000	16,000
Oct 05, 2022	2.5900	2.6700	2.5900	2.6200	2.6200	6,300
Oct 04, 2022	2.6900	2.7750	2.6400	2.6400	2.6400	17,800
Oct 03, 2022	2.7000	2.7800	2.5800	2.6400	2.6400	107,800
Sep 30, 2022	2.6600	2.7250	2.6600	2.6600	2.6600	11,500
Sep 29, 2022	2.7300	2.7490	2.6600	2.7100	2.7100	8,100
Sep 28, 2022	2.6600	2.7900	2.6600	2.7100	2.7100	20,100
Sep 27, 2022	2.7700	2.7830	2.6600	2.6920	2.6920	13,200
Sep 26, 2022	2.6600	2.7000	2.6200	2.6600	2.6600	8,100
Sep 23, 2022	2.8100	2.8370	2.6700	2.7080	2.7080	18,200
Sep 22, 2022	3.0100	3.0100	2.9200	2.9400	2.9400	2,000
Sep 21, 2022	3.0200	3.2000	2.9500	2.9900	2.9900	7,900
Sep 20, 2022	3.3400	3.3800	2.9910	3.0000	3.0000	35,600
Sep 19, 2022	3.3950	3.4130	3.3100	3.3900	3.3900	3,900
Sep 16, 2022	3.2500	3.5700	3.1800	3.3700	3.3700	58,500
Sep 15, 2022	3.3300	3.3920	3.2700	3.2800	3.2800	9,400
Sep 14, 2022	3.6100	3.6100	3.3300	3.3300	3.3300	14,900
Sep 13, 2022	3.5400	3.6400	3.3000	3.5300	3.5300	36,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,137.50-10.25(-0.25%)

Dow Futures33,897.00-65.00(-0.19%)

Nasdaq Futures12,586.50-37.50(-0.30%)

Russell 2000 Futures1,987.50-6.00(-0.30%)

Crude Oil73.52+0.13(+0.18%)

Gold1,879.60+3.00(+0.16%)

Kingstone Companies, Inc. (KINS)

S&P Futures
4,137.50
-10.25(-0.25%)

Dow Futures
33,897.00
-65.00(-0.19%)

Nasdaq Futures
12,586.50
-37.50(-0.30%)

Russell 2000 Futures
1,987.50
-6.00(-0.30%)

Crude Oil
73.52
+0.13(+0.18%)

Gold
1,879.60
+3.00(+0.16%)