Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Kingstone Companies, Inc. (KINS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
1.6500-0.0200 (-1.20%)
At close: 04:00PM EST
1.7000 +0.05 (+3.03%)
After hours: 04:09PM EST
Advertisement
Advertisement
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20231.69201.69201.65001.65001.65006,400
Feb 02, 20231.69001.75001.64001.68601.686019,900
Feb 01, 20231.68001.73001.68001.68001.680030,300
Jan 31, 20231.69001.77001.64001.69001.690010,300
Jan 30, 20231.64001.68001.64001.64001.64008,000
Jan 27, 20231.70001.71001.66001.68001.680011,100
Jan 26, 20231.63001.71001.63001.70001.70004,200
Jan 25, 20231.74001.79001.65201.66001.66008,500
Jan 24, 20231.73001.78001.68001.70001.700024,200
Jan 23, 20231.71001.78001.68001.69001.690038,500
Jan 20, 20231.66001.69001.65001.68001.680010,900
Jan 19, 20231.70401.72001.60001.61401.614012,200
Jan 18, 20231.74001.78001.65001.66001.66008,800
Jan 17, 20231.71001.77001.70501.74001.74009,500
Jan 13, 20231.69001.77001.69001.72001.72003,800
Jan 12, 20231.80001.80001.60001.73001.730039,400
Jan 11, 20231.75001.81001.75001.76001.760013,900
Jan 10, 20231.60002.05001.58001.76001.760065,000
Jan 09, 20231.59501.61701.58001.58001.580017,000
Jan 06, 20231.43501.59001.43501.56601.566020,800
Jan 05, 20231.48001.52701.36301.44001.440021,700
Jan 04, 20231.44001.48001.44001.46501.46502,700
Jan 03, 20231.32001.47801.32001.42001.420017,800
Dec 30, 20221.35001.40001.33001.35001.350035,400
Dec 29, 20221.35001.42001.35001.39001.390026,200
Dec 28, 20221.43001.43001.33001.35001.350022,400
Dec 27, 20221.40001.46001.35001.40001.400041,300
Dec 23, 20221.42001.49001.34101.41001.410026,300
Dec 22, 20221.45001.50801.42001.45001.450012,600
Dec 21, 20221.38001.47501.38001.43001.430050,600
Dec 20, 20221.45001.49001.40001.41001.410067,500
Dec 19, 20221.56001.60001.43001.48001.480062,900
Dec 16, 20221.74001.81001.59001.60001.600098,100
Dec 15, 20221.60001.79001.60001.74001.7400121,600
Dec 14, 20221.67001.70001.52001.66001.660053,900
Dec 13, 20221.60001.86001.50001.68001.6800255,600
Dec 12, 20221.26001.70001.23601.52001.5200424,800
Dec 09, 20221.08001.10001.03001.09001.090011,100
Dec 08, 20221.08001.08000.99001.05001.050019,100
Dec 07, 20221.05001.08001.01001.04001.040020,800
Dec 06, 20221.03001.08601.00001.04001.0400511,600
Dec 05, 20221.10001.10001.00001.01001.010058,100
Dec 02, 20220.98001.12000.98001.12001.120050,200
Dec 01, 20221.00101.01200.95500.96000.960044,500
Nov 30, 20221.03001.03000.94001.01001.010047,000
Nov 29, 20221.07001.07000.99001.00001.000024,800
Nov 28, 20220.95501.08000.93001.05001.050077,000
Nov 25, 20220.86600.94000.86200.91000.910014,800
Nov 23, 20220.87000.95900.80000.91000.910044,900
Nov 22, 20220.90000.95800.86600.87100.871053,300
Nov 21, 20220.98900.98900.87000.93000.930082,400
Nov 18, 20220.79000.99000.74300.97000.9700739,500
Nov 17, 20220.72000.80000.70000.76200.7620326,200
Nov 16, 20220.96400.96400.69200.72000.7200774,500
Nov 15, 20221.62001.62000.87000.91000.9100930,700
Nov 14, 20221.83501.83501.62001.65501.655049,700
Nov 11, 20221.78001.87001.75001.78301.783093,000
Nov 10, 20222.12002.14501.70001.78001.7800138,500
Nov 09, 20222.16502.16502.08002.08002.080015,300
Nov 08, 20222.16002.17502.09002.11002.110015,600
Nov 07, 20222.03002.15002.03002.06002.060057,200
Nov 04, 20222.14002.14002.10002.10002.10005,000
Nov 03, 20222.16002.16002.10002.12002.12006,600
Nov 02, 20222.16002.16002.10002.13002.13003,900
Nov 01, 20222.13002.31002.11002.13002.13009,000
Oct 31, 20222.21002.32202.14002.14002.140019,900
Oct 28, 20222.45502.45502.31002.31002.31006,500
Oct 27, 20222.48002.48202.40002.40002.400012,900
Oct 26, 20222.49002.55002.45002.45002.45003,800
Oct 25, 20222.60002.61802.42002.45002.450039,400
Oct 24, 20222.59002.60002.57002.59002.59006,800
Oct 21, 20222.55002.60002.51002.58002.580011,400
Oct 20, 20222.59002.59002.52002.56702.567025,300
Oct 19, 20222.59002.60002.55002.58502.585037,700
Oct 18, 20222.58002.59002.44002.58002.580042,400
Oct 17, 20222.66002.66002.55002.56002.56006,400
Oct 14, 20222.55002.59002.50002.59002.59004,300
Oct 13, 20222.55002.60002.55002.57002.570015,400
Oct 12, 20222.67002.67002.57002.57502.57507,800
Oct 11, 20222.57002.65002.57002.61002.610019,400
Oct 10, 20222.61002.61702.55002.61002.61004,500
Oct 07, 20222.56002.64002.56002.60002.60006,700
Oct 06, 20222.62002.68002.55002.60002.600016,000
Oct 05, 20222.59002.67002.59002.62002.62006,300
Oct 04, 20222.69002.77502.64002.64002.640017,800
Oct 03, 20222.70002.78002.58002.64002.6400107,800
Sep 30, 20222.66002.72502.66002.66002.660011,500
Sep 29, 20222.73002.74902.66002.71002.71008,100
Sep 28, 20222.66002.79002.66002.71002.710020,100
Sep 27, 20222.77002.78302.66002.69202.692013,200
Sep 26, 20222.66002.70002.62002.66002.66008,100
Sep 23, 20222.81002.83702.67002.70802.708018,200
Sep 22, 20223.01003.01002.92002.94002.94002,000
Sep 21, 20223.02003.20002.95002.99002.99007,900
Sep 20, 20223.34003.38002.99103.00003.000035,600
Sep 19, 20223.39503.41303.31003.39003.39003,900
Sep 16, 20223.25003.57003.18003.37003.370058,500
Sep 15, 20223.33003.39203.27003.28003.28009,400
Sep 14, 20223.61003.61003.33003.33003.330014,900
Sep 13, 20223.54003.64003.30003.53003.530036,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement