KONE

Kingtone Wirelessinfo Solution Holding Ltd Historical Stock Prices

$3.49
*  
0.51
12.75%
Get KONE Alerts
*Delayed - data as of Sep. 19, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  4  4.0001  3.22  3.49 21,956
09/19/2014 4 4.0001 3.22 3.49 21,956
09/18/2014 4 4.0001 4 4 1,250
09/17/2014 4.1501 4.1501 4.15 4.1501 866
09/16/2014 4.1 4.4188 4.04 4.16 16,245
09/15/2014 4.15 4.15 4.15 4.15 300
09/12/2014 4.16 4.1901 4.15 4.1901 710
09/11/2014 4.2875 4.4299 4.2875 4.41 1,630
09/10/2014 4.2 4.229 4.2 4.229 454
09/09/2014 4.6299 4.6299 4.4 4.4 338
09/08/2014 4.43 4.43 4.43 4.43 166
09/05/2014 4.39 4.4901 4.39 4.4901 500
09/04/2014 4.5 4.5 4.5 4.5 319
09/03/2014 4.7 5.12 4.5 4.5 9,000
09/02/2014 5.507 5.51 5 5 804
08/29/2014 5 5 4.88 4.91 394
08/28/2014 4.84 4.84 4.84 4.84 100
08/27/2014 4.92 4.92 4.92 4.92 100
08/26/2014 5 5 4.91 4.9899 1,045
08/25/2014 4.42 5.2298 4.42 5 2,320
08/22/2014 4.3 4.85 4.3 4.85 1,895
08/21/2014 4.584 4.897 4.31 4.6 6,279
08/20/2014 4.34 4.4999 4.16 4.33 1,472
08/19/2014 4.5 4.74 4.4 4.42 2,091
08/18/2014 4.31 4.5 4.11 4.455 5,065
08/15/2014 4.4802 4.4802 4.43 4.48 320
08/14/2014 4.5 4.5 4.2571 4.28 2,445
08/13/2014 5.06 5.13 5 5 946
08/12/2014 4.95 4.95 4.95 4.95 00
08/11/2014 5 5 4.89 4.95 3,513
08/08/2014 4.4 4.75 4.01 4.75 4,870
08/07/2014 4.82 4.82 4.79 4.808 2,954
08/06/2014 5.01 5.68 4.59 4.95 5,415
08/05/2014 5.3 5.51 5.06 5.06 2,985
08/04/2014 5.57 5.57 5.08 5.32 13,482
08/01/2014 5.44 5.44 5.07 5.2 1,381
07/31/2014 5.54 5.54 5.54 5.54 100
07/30/2014 5.55 5.61 5.55 5.61 1,035
07/29/2014 5.7 5.8 5.19 5.44 3,106
07/28/2014 5.9 5.9 5.62 5.62 1,894
07/25/2014 6.7 6.7 5.62 5.761 19,038
07/24/2014 6.192 6.67 5.95 5.98 8,730
07/23/2014 6.43 6.48 6.05 6.15 5,316
07/22/2014 5.9801 6.55 5.9801 6.55 610
07/21/2014 6.24 6.42 6.05 6.24 3,240
07/18/2014 6 6.41 6 6.41 3,107
07/17/2014 6.33 6.706 6.0401 6.31 8,089
07/16/2014 6.34 6.34 6 6.29 1,020
07/15/2014 6.44 6.44 6.01 6.38 6,004
07/14/2014 6.076 6.076 5.95 5.95 508
07/11/2014 6.02 6.2495 6.01 6.05 2,052
07/10/2014 6.041 6.24 6 6.16 2,573
07/09/2014 5.97 6.8499 5.97 6.25 9,859
07/08/2014 6.45 6.6 5.88 5.91 11,280
07/07/2014 7.78 7.78 5.96 6.465 70,717
07/03/2014 6.447 9.5 5.662 7.26 83,278
07/02/2014 6.82 6.83 6.16 6.37 10,951
07/01/2014 5.56 6.93 5.55 6.5599 22,219
06/30/2014 5.26 7.1 5.0101 5.84 40,420
06/27/2014 5.44 5.56 4.86 5.26 25,054
06/26/2014 5.16 5.98 4.52 5.5 59,955
06/25/2014 6.7 6.88 6 6.4 37,374
06/24/2014 4.69 7.61 4.69 6.79 219,791
06/23/2014 5 5 4.4564 4.6899 6,265
06/20/2014 5.05 5.086 4.5 4.84 6,112
06/19/2014 5.17 5.17 5.17 5.17 300
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?