KONE

Historical Stock Prices

$2.76
*  
0.0501
1.78%
Get KONE Alerts
*Delayed - data as of Mar. 27, 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 27-DEC-2014 TO 27-MAR-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.
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
01/30/2015 4.4 5.25 4.0701 4.6 30,779
01/29/2015 4.55 4.55 4.3301 4.434 10,216
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
*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?