KONE

Kingtone Wirelessinfo Solution Holding Ltd Historical Stock Prices

$4.3259
*  
0.1041
2.35%
Get KONE Alerts
*Delayed - data as of Jan. 28, 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 28-OCT-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
16:00  4.40  4.60  4.15  4.3259 8,240
01/28/2015 4.4 4.6 4.15 4.3259 8,240
01/27/2015 4.86 4.93 4.2 4.43 38,300
01/26/2015 3.36 5.5 3.15 4.85 193,623
01/23/2015 3.05 3.2226 3 3.138 5,060
01/22/2015 3.16 3.24 3.15 3.15 8,680
01/21/2015 3.44 3.488 3.05 3.16 18,904
01/20/2015 3.77 3.98 3.33 3.3301 11,609
01/16/2015 4 4.165 3.1191 3.3501 66,895
01/15/2015 3.41 5.9 3.41 4.12 402,342
01/14/2015 2.65 3.9 2.65 3.22 41,218
01/13/2015 2.62 2.62 2.62 2.62 00
01/12/2015 2.58 2.62 2.58 2.62 1,217
01/09/2015 2.4624 2.4624 2.4624 2.4624 00
01/08/2015 2.4624 2.4624 2.4624 2.4624 500
01/07/2015 2.4201 2.6099 2.42 2.6099 1,734
01/06/2015 2.4201 2.4201 2.42 2.42 200
01/05/2015 2.58 2.61 2.4 2.42 3,550
01/02/2015 2.62 2.62 2.58 2.5899 3,150
12/31/2014 2.4 2.619 2.4 2.455 4,787
12/30/2014 2.5 2.62 2.4 2.6199 2,654
12/29/2014 2.69 2.7 2.6 2.6 2,555
12/26/2014 2.82 3.02 2.58 2.58 23,685
12/24/2014 2.81 3.05 2.5 2.8099 24,450
12/23/2014 2.89 3.19 2.48 3.19 30,176
12/22/2014 2.5 2.9299 2.45 2.9299 425
12/19/2014 2.94 2.94 2.94 2.94 00
12/18/2014 2.94 2.94 2.94 2.94 00
12/17/2014 2.66 2.94 2.65 2.94 1,800
12/16/2014 2.4001 3 2.4001 3 1,335
12/15/2014 2.7 2.7 2.7 2.7 00
12/12/2014 2.7 2.7 2.7 2.7 00
12/11/2014 2.28 2.7 2.28 2.7 550
12/10/2014 2.6376 2.6376 2.6376 2.6376 300
12/09/2014 2.47 2.984 2.02 2.4695 6,488
12/08/2014 2.9016 2.9016 2.9016 2.9016 00
12/05/2014 2.77 2.9016 2.77 2.9016 1,454
12/04/2014 3 3 3 3 00
12/03/2014 3 3 3 3 102
12/02/2014 3.0799 3.0799 3.0799 3.0799 132
12/01/2014 2.666 2.8501 2.45 2.719 2,578
11/28/2014 2.846 2.846 2.846 2.846 00
11/26/2014 2.846 2.846 2.846 2.846 00
11/25/2014 2.84 2.87 2.84 2.846 1,496
11/24/2014 2.8699 2.8699 2.8699 2.8699 00
11/21/2014 2.8699 2.8699 2.8699 2.8699 00
11/20/2014 2.726 2.8699 2.63 2.8699 1,455
11/19/2014 2.74 2.8333 2.65 2.8 2,391
11/18/2014 2.76 2.8492 2.741 2.8492 1,203
11/17/2014 2.9 2.9 2.9 2.9 00
11/14/2014 2.9 2.9 2.9 2.9 600
11/13/2014 2.8015 2.85 2.8015 2.85 809
11/12/2014 2.649 2.78 2.649 2.7475 1,300
11/11/2014 2.5372 2.8899 2.5372 2.8899 300
11/10/2014 2.78 2.88 2.78 2.7965 780
11/07/2014 2.88 2.89 2.88 2.89 1,200
11/06/2014 2.87 2.89 2.87 2.89 1,080
11/05/2014 2.99 3.0099 2.66 2.85 8,182
11/04/2014 3 3.1 2.61 2.84 12,610
11/03/2014 2.77 2.9899 2.75 2.96 3,345
10/31/2014 2.7901 2.7901 2.7901 2.7901 500
10/30/2014 2.9663 2.9663 2.9663 2.9663 1,000
10/29/2014 2.8 2.9799 2.8 2.9799 540
10/28/2014 2.98 2.98 2.98 2.98 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?