KONE

Kingtone Wirelessinfo Solution Holding Ltd Historical Stock Prices

$4.56
*  
0.41
8.25%
Get KONE Alerts
*Delayed - data as of May 4, 2015 11:59 ET  -  Find a broker to begin trading KONE now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    KONE Real Time
 
 
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-FEB-2015 TO 01-MAY-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.
11:59  5.01  4.97  4.56  4.56 1,533
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
03/31/2015 2.8415 3 2.8415 3 4,031
03/30/2015 2.76 2.76 2.76 2.76 00
03/27/2015 2.76 2.76 2.76 2.76 233
03/26/2015 2.77 2.83 2.77 2.8101 714
03/25/2015 2.99 2.99 2.99 2.99 100
03/24/2015 3.3999 3.3999 3.3999 3.3999 00
03/23/2015 3.09 3.3999 3.09 3.3999 914
03/20/2015 3.17 3.3999 3.09 3.09 4,141
03/19/2015 3.09 3.17 3.08 3.17 1,830
03/18/2015 2.81 3.1 2.79 3.09 10,000
03/17/2015 2.65 2.8 2.61 2.79 11,312
03/16/2015 2.45 2.61 2.45 2.61 1,368
03/13/2015 2.55 2.5659 2.5 2.51 2,155
03/12/2015 2.6 2.6 2.55 2.55 740
03/11/2015 2.7 2.788 2.4 2.61 6,368
03/10/2015 2.78 2.78 2.7001 2.7599 6,826
03/09/2015 3 3 2.67 2.7899 2,767
03/06/2015 3.25 3.25 3.0001 3.02 756
03/05/2015 3.001 3.15 3.0001 3.15 2,555
03/04/2015 3.05 3.05 3.0001 3.04 2,421
03/03/2015 3.03 3.04 3.017 3.03 2,995
03/02/2015 3.18 3.18 3.18 3.18 00
02/27/2015 3.31 3.31 3.115 3.18 300
02/26/2015 3.12 3.4 3.12 3.3001 4,162
02/25/2015 3.37 3.37 2.97 3.37 13,983
02/24/2015 3.5399 3.5499 3.5399 3.5499 5,053
02/23/2015 3.37 3.65 3.36 3.539 3,599
02/20/2015 3.51 3.55 3.35 3.38 16,470
02/19/2015 4.01 4.05 3.72 3.72 10,244
02/18/2015 4.1699 4.1699 4.05 4.05 299
02/17/2015 4.0101 4.0101 4.0101 4.0101 110
02/13/2015 4.05 4.2 4.05 4.2 2,840
02/12/2015 4.21 4.3399 4.11 4.17 3,718
02/11/2015 4.1999 4.1999 4.1999 4.1999 159
02/10/2015 4.1 4.369 4.1 4.2005 2,221
02/09/2015 4.1 4.15 4.0001 4.07 2,378
02/06/2015 4.19 4.2999 4.1 4.1 18,561
02/05/2015 4.17 4.25 4.1501 4.16 6,136
02/04/2015 4.19 4.7 4.15 4.334 4,666
02/03/2015 4.21 4.51 3.75 4.24 17,727
02/02/2015 5 5 4.21 4.23 13,327
*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?