Kingstone Companies, Inc. (KINS) NASDAQ

16.34

+0.01499908(+0.09%)

Updated at January 14 09:41AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 202617.1816.3216.3217.216.2224,800
January 12, 202617.0517.0917.0917.4516.94121,400
January 09, 202617.3517.2617.2617.4917.1970,622
January 08, 202616.7917.2917.2917.5616.79136,300
January 07, 202616.5116.8416.8416.8416.2593,833
January 06, 202616.5216.5916.5916.7515.89228,336
January 05, 202616.2716.6416.6416.9716.09128,729
January 02, 202616.7516.2616.2616.9616.15155,415
December 31, 202516.9816.8316.8316.9816.52109,717
December 30, 202517.1717.0517.0517.2416.993,600
December 29, 202517.2817.0917.0917.4817.05112,800
December 26, 202517.3417.3117.3117.5517.26133,900
December 24, 202517.4617.3817.3817.6617.3168,637
December 23, 202517.3117.4717.4717.8917.31140,900
December 22, 202516.9117.3817.3817.516.66182,315
December 19, 202516.9316.9416.9417.0516.85147,634
December 18, 202516.3816.8116.8116.8616.25124,845
December 17, 202516.3216.2916.2916.6216.06123,235
December 16, 202516.1916.3616.3616.516.04105,900
December 15, 202516.0816.1716.1716.4715.91154,164
December 12, 202515.915.9715.9716.1315.8169,706
December 11, 202515.3115.6915.6915.9615.29219,380
December 10, 202514.9215.3115.3115.3714.86157,338
December 09, 202515.0314.9714.9715.1814.9680,700
December 08, 202514.7915.0215.0215.3914.71204,676
December 05, 202515.214.7714.7715.214.7491,217
December 04, 202514.9415.1315.1315.1714.84114,363
December 03, 202514.8214.9814.9815.1314.7297,987
December 02, 202515.1314.8214.8215.1814.78113,434
December 01, 202515.1915.0115.0115.3614.89148,600
November 28, 202515.2415.2215.2215.3315.1853,000
November 26, 202515.1815.2515.2515.3815.14129,615
November 25, 202514.7115.1715.1715.2514.69171,129
November 24, 202514.6914.7514.7514.814.41148,881
November 21, 202514.2814.7314.7314.8714.26161,649
November 20, 202514.4514.3114.3114.914.28165,600
November 19, 202514.2114.2914.2914.514.11206,833
November 18, 202514.314.0914.0914.4613.9138,804
November 17, 202514.4214.4114.4114.7814.32141,828
November 14, 202514.5214.3714.3714.7214.31105,600
November 13, 202515.0514.6714.6715.0614.58113,200
November 12, 202514.8115.0515.0515.1914.81143,900
November 11, 202515.1514.9214.9215.6614.79148,600
November 10, 202514.8415.1915.1915.2114.56182,600
November 07, 202515.2114.8414.8415.7614.3280,320
November 06, 202515.0914.8214.8215.1114.79148,100
November 05, 202514.81151515.0314.7596,218
November 04, 202514.714.7914.7915.0914.62121,804
November 03, 202514.6314.9114.9115.0314.46119,300
October 31, 202514.3714.5814.5814.714.3784,421
October 30, 202514.4814.4514.4514.6914.463,927
October 29, 202514.5114.5214.5214.7714.45127,500
October 28, 202514.9914.5114.5114.9914.51107,631
October 27, 202515.1114.9914.9915.514.77205,148
October 24, 202515.315.2115.2115.6515.17129,755
October 23, 202514.8815.315.315.4714.88106,100
October 22, 202514.914.8814.8814.9614.57180,104
October 21, 202514.8914.9214.9215.2514.82152,008
October 20, 202514.7314.8914.8915.0614.54143,704
October 17, 202514.5114.4714.4714.9714.24118,700
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved