KONE

Kingtone Wirelessinfo Solution Holding Ltd Historical Stock Prices

$4.5
*  
0.12
2.6%
Get KONE Alerts
*Delayed - data as of Jul. 1, 2015  -  Find a broker to begin trading KONE now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-APR-2015 TO 01-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  4.49  4.73  4.37  4.50 9,102
07/01/2015 4.49 4.73 4.37 4.5 9,102
06/30/2015 4.58 4.8599 4.34 4.62 6,139
06/29/2015 4.62 4.75 4.27 4.57 7,450
06/26/2015 4.71 4.76 4.62 4.76 907
06/25/2015 4.84 5.2199 4.62 4.95 14,133
06/24/2015 4.84 5.16 4.61 5.16 9,771
06/23/2015 4.88 5.0599 4.6757 5.03 10,499
06/22/2015 5.4899 5.4899 5 5 3,636
06/19/2015 5.81 6.04 5.5076 5.51 6,953
06/18/2015 6.4 6.4 5.89 5.94 14,505
06/17/2015 5.3 6.6 4.81 6.3 44,293
06/16/2015 5.42 5.8 5.29 5.46 19,408
06/15/2015 4.6544 5.75 4.6201 5.25 47,461
06/12/2015 4.3 5.0599 4.2 4.68 34,209
06/11/2015 4.19 4.38 4.12 4.2 4,377
06/10/2015 4.1499 4.1499 4.09 4.09 374
06/09/2015 3.95 4.16 3.8278 4 6,906
06/08/2015 3.951 4.098 3.89 4.06 5,422
06/05/2015 4 4.02 3.98 3.98 4,578
06/04/2015 4.05 4.05 4.01 4.01 3,843
06/03/2015 4.3 4.3 4.3 4.3 203
06/02/2015 4.2 4.2 4.2 4.2 00
06/01/2015 4.5 4.5 4.09 4.2 2,181
05/29/2015 3.91 4.7 3.6601 4.42 35,488
05/28/2015 3.85 3.85 3.8105 3.84 1,425
05/27/2015 3.92 3.99 3.7 3.88 14,439
05/26/2015 3.7 4.1 3.55 4 8,334
05/22/2015 3.77 3.84 3.67 3.84 18,295
05/21/2015 3.62 3.68 3.5 3.68 6,728
05/20/2015 4.08 4.08 3.25 3.73 29,707
05/19/2015 4.38 4.38 4 4.05 8,030
05/18/2015 4.6 4.95 4.26 4.26 9,007
05/15/2015 4.52 4.52 4.52 4.52 100
05/14/2015 4.34 4.34 4.34 4.34 00
05/13/2015 4.25 4.34 4.17 4.34 1,952
05/12/2015 4.1575 4.27 4.08 4.25 10,604
05/11/2015 3.98 4.1999 3.98 4.1999 556
05/08/2015 4.351 4.4 3.86 3.93 4,414
05/07/2015 4.29 4.4 4.13 4.22 7,438
05/06/2015 4.52 4.5201 4.09 4.2 14,544
05/05/2015 4.75 4.75 4.53 4.54 3,513
05/04/2015 4.97 4.97 4.56 4.71 1,783
05/01/2015 4.6101 4.97 4.6101 4.97 309
04/30/2015 4.85 4.97 4.7 4.7 1,764
04/29/2015 4.86 5.179 4.63 4.97 6,572
04/28/2015 5.28 5.36 4.83 4.99 10,370
04/27/2015 5.52 5.7299 4.82 5.46 16,543
04/24/2015 4.5701 5.74 4.57 5.4899 31,635
04/23/2015 4.72 4.87 4.57 4.6305 7,391
04/22/2015 5.06 5.06 4.66 4.7822 4,707
04/21/2015 5.25 5.25 5.05 5.07 15,689
04/20/2015 5.06 5.97 5.06 5.2 29,198
04/17/2015 5.53 5.7199 5.16 5.55 11,233
04/16/2015 6.41 6.41 5.73 5.89 7,497
04/15/2015 6.12 6.41 5.61 5.87 13,890
04/14/2015 5.65 6.46 5.4 6.26 89,725
04/13/2015 5.74 7.39 5.6 5.66 231,410
04/10/2015 5.35 6.1 5.2101 5.69 75,053
04/09/2015 5.69 6.01 5.1 5.37 108,587
04/08/2015 4.15 7.88 4.15 6.19 570,634
04/07/2015 3.2886 3.2886 3.12 3.12 455
04/06/2015 3.6 3.6 3.13 3.13 1,366
04/02/2015 3.4 3.65 3.3 3.3 334
04/01/2015 3 3.19 3 3.12 1,500
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?