Quantcast

Kingstone Companies, Inc. Common Stock Historical Stock Prices

KINS 
$9.23
*  
0.07
0.75%
Get KINS Alerts
*Delayed - data as of Jun. 19, 2019  -  Find a broker to begin trading KINS now
Exchange:NASDAQ
Industry: Finance
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 1 Year, From 19-JUN-2018 TO 19-JUN-2019

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 9.29 9.325 9.12 9.23 68,986
06/19/2019 9.29 9.325 9.12 9.23 68,986
06/18/2019 9.21 9.33 9.1 9.3 74,309
06/17/2019 9.26 9.35 9.075 9.21 92,107
06/14/2019 9.04 9.36 8.97 9.24 82,666
06/13/2019 9.15 9.15 8.85 9.05 72,342
06/12/2019 8.6 9.11 8.52 9.05 113,781
06/11/2019 8.22 8.84 8.18 8.62 80,092
06/10/2019 8.31 8.5 8.14 8.19 76,433
06/07/2019 8.26 8.42 8.05 8.31 128,198
06/06/2019 8.4 8.42 8.145 8.23 87,425
06/05/2019 8.78 8.78 8.4 8.42 71,987
06/04/2019 8.92 8.96 8.74 8.78 61,554
06/03/2019 8.93 8.99 8.7706 8.91 51,256
05/31/2019 9.15 9.26 8.82 8.92 73,581
05/30/2019 9.22 9.6531 8.87 9.2 97,323
05/29/2019 9.54 9.54 9.1 9.27 98,793
05/28/2019 9.62 9.68 9.46 9.54 69,788
05/24/2019 9.56 9.9125 9.51 9.59 66,201
05/23/2019 9.6 9.6399 9.48 9.5 79,361
05/22/2019 9.25 9.81 9.24 9.62 101,436
05/21/2019 9.1 9.29 8.93 9.23 43,960
05/20/2019 9.22 9.4 8.92 9.09 86,024
05/17/2019 9.22 9.5 9.1115 9.27 72,192
05/16/2019 9.25 9.93 9.24 9.29 114,935
05/15/2019 9.47 10.29 9.4233 9.94 115,112
05/14/2019 9.27 9.49 9.27 9.45 129,629
05/13/2019 9 9.58 8.76 9.22 196,539
05/10/2019 8.88 9.07 8.39 8.51 213,340
05/09/2019 9.3 9.73 8.75 8.86 196,504
05/08/2019 9.6 10.08 9.32 9.73 226,714
05/07/2019 9.38 9.95 9.2 9.69 225,814
05/06/2019 10.4 10.539 9.36 9.4 437,642
05/03/2019 11.36 11.4612 10.46 10.54 74,853
05/02/2019 11.42 11.52 10.755 11.37 114,462
05/01/2019 11.5 11.7 11.1333 11.47 96,844
04/30/2019 13.53 13.53 11.53 11.61 209,849
04/29/2019 13.76 13.857 13.65 13.68 13,848
04/26/2019 13.61 13.8 13.43 13.74 29,932
04/25/2019 13.5 13.714 13.5 13.6 16,135
04/24/2019 13.44 13.6584 13.44 13.51 21,112
04/23/2019 13.4 13.62 13.33 13.45 24,748
04/22/2019 13.68 13.83 13.32 13.4 29,383
04/18/2019 13.58 13.805 13.52 13.68 15,967
04/17/2019 13.61 13.83 13.5408 13.61 22,321
04/16/2019 13.55 13.795 13.43 13.57 27,241
04/15/2019 13.42 14 13.42 13.56 23,702
04/12/2019 13.5 13.71 13.4 13.46 35,880
04/11/2019 13.78 13.88 13.39 13.46 31,867
04/10/2019 13.34 13.9 13.335 13.72 39,653
04/09/2019 13.67 13.87 13.251 13.36 74,198
04/08/2019 13.85 13.9 13.61 13.68 29,788
04/05/2019 13.55 13.99 13.49 13.91 78,507
04/04/2019 14.2 14.2 13.5 13.55 66,645
04/03/2019 14.15 14.38 14.04 14.26 26,349
04/02/2019 14.26 14.34 13.8 14.13 63,880
04/01/2019 14.73 14.94 14.25 14.3 55,178
03/29/2019 14.94 14.9946 14.5 14.74 44,874
03/28/2019 14.99 15.156 14.81 14.92 20,711
03/27/2019 14.79 15.2097 14.68 14.99 38,123
03/26/2019 15.13 15.62 14.67 14.81 35,106
03/25/2019 15.06 15.22 15 15.17 17,987
03/22/2019 15.24 15.57 15.04 15.11 34,031
03/21/2019 15 15.42 15 15.22 48,720
03/20/2019 15.15 15.48 15 15.29 24,306
03/19/2019 15.08 15.36 15 15.09 27,573
03/18/2019 15.5 15.79 15 15 62,218
03/15/2019 15.97 15.97 15.3 15.64 112,329
03/14/2019 15.9 16.5 15.9 16 38,051
03/13/2019 16.13 16.41 16 16.26 38,221
03/12/2019 16.43 16.43 15.95 16.14 29,618
03/11/2019 16.07 16.5 16.07 16.38 19,103
03/08/2019 16 16.3 15.95 16.12 20,505
03/07/2019 16.41 16.6 16.02 16.04 21,957
03/06/2019 16.54 16.5843 16.37 16.41 30,181
03/05/2019 16.85 16.85 16.51 16.6 28,002
03/04/2019 16.95 16.99 16.7 16.77 25,915
03/01/2019 16.85 16.96 16.67 16.96 20,485
02/28/2019 16.81 16.97 16.79 16.81 10,983
02/27/2019 16.84 16.97 16.8 16.82 11,574
02/26/2019 16.87 17.03 16.77 16.98 47,137
02/25/2019 16.92 17.06 16.77 16.88 37,105
02/22/2019 17.03 17.195 16.905 17 25,841
02/21/2019 16.84 17.17 16.8 17.01 20,220
02/20/2019 16.97 17.0742 16.72 16.88 31,595
02/19/2019 16.99 17.1 16.89 16.97 20,704
02/15/2019 16.96 17.17 16.843 16.99 19,934
02/14/2019 17 17.11 16.855 16.86 15,640
02/13/2019 17 17.08 16.97 17.03 17,669
02/12/2019 16.82 17.1 16.82 16.95 20,667
02/11/2019 16.27 16.75 16.27 16.71 23,219
02/08/2019 16.25 16.6 16.25 16.26 29,471
02/07/2019 16.75 17.0669 16.25 16.28 40,498
02/06/2019 16.53 17.02 16.45 16.76 55,250
02/05/2019 16.57 16.685 16.41 16.47 86,462
02/04/2019 16.5 16.67 16.48 16.56 24,857
02/01/2019 16.5 16.58 16.24 16.51 34,434
01/31/2019 16.5 16.6 16.42 16.45 67,275
01/30/2019 16.31 16.58 16.16 16.46 40,665
01/29/2019 16.55 16.61 16.15 16.3 63,399
01/28/2019 16.5 16.85 16.4 16.51 142,361
01/25/2019 15.59 16.89 15.5 16.39 294,795
01/24/2019 15.6 15.6952 15.5201 15.6 35,845
01/23/2019 15.44 15.705 15.2747 15.6 12,536
01/22/2019 15.62 15.75 15 15.4 39,755
01/18/2019 15.93 15.949 15.6836 15.81 23,734
01/17/2019 16.02 16.02 15.8891 15.93 32,308
01/16/2019 16 16.02 15.8 16.02 28,731
01/15/2019 16.08 16.18 15.79 15.91 42,118
01/14/2019 16.35 16.37 16.16 16.16 28,667
01/11/2019 16.7 16.7 16.32 16.38 19,759
01/10/2019 17.08 17.14 16.48 16.7 47,401
01/09/2019 17.25 17.32 17 17.09 29,070
01/08/2019 17.28 17.33 17 17.25 31,518
01/07/2019 17.35 17.4 17.03 17.2 37,623
01/04/2019 17.3 17.45 17.23 17.35 39,861
01/03/2019 17.77 17.77 17.01 17.16 25,752
01/02/2019 18 18.25 17.32 17.76 53,375
12/31/2018 18.63 18.739 17.26 17.69 108,219
12/28/2018 18.6 18.6 17.5862 18.18 102,876
12/27/2018 15.6 17 15.2459 16.99 27,886
12/26/2018 14.9 15.75 14.9 15.52 17,923
12/24/2018 14.89 15.15 14.54 14.9 24,698
12/21/2018 15.4 15.6901 15.11 15.21 43,956
12/20/2018 15.079 16.63 15.03 15.66 27,145
12/19/2018 15.66 16.6504 15.37 15.56 24,535
12/18/2018 14.94 15.995 14.41 15.56 22,469
12/17/2018 15 15.14 14.6232 14.74 37,539
12/14/2018 15.26 15.4052 14.97 15 22,932
12/13/2018 15.26 15.35 15.26 15.26 22,507
12/12/2018 14.21 15.34 14.21 15.26 39,211
12/11/2018 15.1 15.24 15.1 15.15 10,804
12/10/2018 15.43 15.5055 14.44 15.08 31,973
12/07/2018 15.49 15.745 15.38 15.43 20,016
12/06/2018 15.38 15.64 15.19 15.48 13,767
12/04/2018 15.49 15.7 15.32 15.4 23,946
12/03/2018 15.99 15.99 15.39 15.45 15,499
11/30/2018 15.97 16.1178 15.78 15.78 16,769
11/29/2018 15.98 16.15 15.57 16.05 15,537
11/28/2018 15.84 16.46 15.8 16.18 11,309
11/27/2018 16.16 16.25 15.81 15.9 24,736
11/26/2018 16.24 16.3015 16.1354 16.28 14,223
11/23/2018 16.17 16.3 16.12 16.29 5,923
11/21/2018 16.23 16.39 16.2 16.39 6,359
11/20/2018 16.22 16.78 16.13 16.2 9,795
11/19/2018 16.45 17.1 16.2 16.36 9,881
11/16/2018 16.61 17.43 16.41 16.48 13,783
11/15/2018 16.75 16.8 16.4 16.72 12,814
11/14/2018 16.72 17.04 16.65 16.82 13,839
11/13/2018 17.16 17.4 16.65 16.68 23,371
11/12/2018 17 17.56 16.9 17.25 16,264
11/09/2018 17.14 17.19 16.88 16.97 23,169
11/08/2018 17.34 17.34 17.1 17.32 5,191
11/07/2018 17.4623 17.8556 17.28 17.34 10,222
11/06/2018 17.26 17.26 17.115 17.185 5,079
11/05/2018 17.66 17.66 17.11 17.29 13,412
11/02/2018 17.88 17.89 17.41 17.63 14,550
11/01/2018 17 17.9 17 17.88 19,722
10/31/2018 16.88 17.23 16.88 17 17,056
10/30/2018 17.02 17.02 16.76 16.88 26,226
10/29/2018 16.96 17.19 16.96 16.98 22,722
10/26/2018 17.04 17.43 16.78 16.95 29,973
10/25/2018 17.09 17.31 17.01 17.24 22,988
10/24/2018 17.59 17.8 17 17.18 36,829
10/23/2018 17.54 17.7992 17.53 17.69 9,302
10/22/2018 17.79 17.89 17.67 17.84 17,248
10/19/2018 18 18.05 17.605 17.72 16,267
10/18/2018 18.28 18.28 18 18.06 25,299
10/17/2018 17.41 18.3907 17.41 18.25 31,045
10/16/2018 17.11 17.48 16.91 17.41 10,144
10/15/2018 17.5 17.5 16.955 17.12 10,488
10/12/2018 16.78 18.0599 16.76 17.5 23,539
10/11/2018 17.2 17.296 16.675 16.73 26,907
10/10/2018 17.89 17.89 17.31 17.33 15,378
10/09/2018 17.82 17.93 17.59 17.87 11,818
10/08/2018 18.05 18.13 17.5601 17.9 12,092
10/05/2018 18.44 18.44 18.05 18.1 8,113
10/04/2018 18.5 18.64 18.26 18.26 15,891
10/03/2018 18.43 18.94 18.4 18.74 22,561
10/02/2018 18.55 18.61 18.38 18.45 15,173
10/01/2018 18.81 19.0561 18.55 18.59 8,267
09/28/2018 18.9 19.15 18.9 19 8,078
09/27/2018 19.11 19.35 18.9001 19.05 10,558
09/26/2018 18.95 19.1 18.805 19.025 10,558
09/25/2018 19 19 18.75 18.9 11,092
09/24/2018 19.075 19.1 18.75 18.85 10,176
09/21/2018 18.8 19.4 18.8 19.35 53,193
09/20/2018 18.6 19 18.55 18.85 11,075
09/19/2018 18.9 19.35 18.417 18.5 14,789
09/18/2018 18.9 19.059 18.15 18.7 16,541
09/17/2018 18.95 18.95 18.65 18.85 16,676
09/14/2018 18.9 19.0915 18.8 18.8 10,655
09/13/2018 18.7 18.95 18.7 18.85 28,342
09/12/2018 18.55 18.75 18.45 18.65 24,142
09/11/2018 18.2 18.7 17.965 18.5 28,778
09/10/2018 17.9 18.2 17.6003 18.2 15,896
09/07/2018 18.05 18.05 17.8 17.9 8,102
09/06/2018 18.05 18.15 17.85 18.05 16,993
09/05/2018 18.2 18.2 17.9 18.05 20,938
09/04/2018 18.7 18.7 18.18 18.25 20,815
08/31/2018 18.7 18.7 18.5477 18.55 9,868
08/30/2018 19.2 19.2 18.75 18.75 11,158
08/29/2018 19.4 19.45 19.205 19.25 14,484
08/28/2018 19.375 19.45 19.3 19.3 14,668
08/27/2018 19.5 20.6 19.132 19.35 37,707
08/24/2018 19.05 19.45 19 19.4 22,607
08/23/2018 18.35 19.75 18.35 18.85 49,296
08/22/2018 17 18.45 17 18.35 49,204
08/21/2018 16.95 17.25 16.6 16.7 15,738
08/20/2018 17.05 17.357 16.55 16.8 18,255
08/17/2018 16.85 17.6 16.85 17.3 27,201
08/16/2018 16.45 17.091 16.45 16.9 14,683
08/15/2018 16.75 16.75 16.3426 16.55 29,578
08/14/2018 17.15 17.6 16.7 16.85 14,171
08/13/2018 16.85 17.3 16.85 17.2 10,503
08/10/2018 17.05 17.2 16.75 16.9 17,382
08/09/2018 15.75 18 15.75 17 44,593
08/08/2018 15.35 15.75 15.35 15.7 10,956
08/07/2018 15.7 15.8 15.45 15.55 21,372
08/06/2018 15.4 15.775 15.4 15.7 16,270
08/03/2018 15.6 15.8712 15.25 15.4 36,913
08/02/2018 15.8 15.889 15.45 15.7 24,146
08/01/2018 16.2 16.3 15.825 15.95 15,787
07/31/2018 15.95 16.35 15.95 16.35 15,632
07/30/2018 15.95 16.291 15.942 16.1 10,074
07/27/2018 16.334 16.5 15.655 16.05 30,185
07/26/2018 16.2 16.425 16.1592 16.2 17,052
07/25/2018 16.25 16.35 16.105 16.3 12,676
07/24/2018 16.75 16.75 16.3806 16.4 10,733
07/23/2018 16.51 16.8 16.51 16.65 8,871
07/20/2018 16.55 16.8 16.55 16.65 15,764
07/19/2018 16.3413 16.55 16.2998 16.45 5,619
07/18/2018 15.75 16.55 15.445 16.45 20,225
07/17/2018 16.3 16.345 15.8 15.85 15,576
07/16/2018 16.6 16.6 16.35 16.45 6,535
07/13/2018 16.4 16.8 16.3 16.7 13,493
07/12/2018 16.955 17.014 16.255 16.375 39,171
07/11/2018 17.1 17.25 17 17.05 7,502
07/10/2018 17.3 17.35 17.1084 17.25 10,603
07/09/2018 16.6 17.35 16.6 17.35 10,917
07/06/2018 16.9 16.95 16.6 16.65 21,852
07/05/2018 16.9 17 16.786 16.85 13,326
07/03/2018 16.9 17 16.8 16.9 4,683
07/02/2018 17 17.107 16.8 16.85 11,760
06/29/2018 17.05 17.05 16.75 16.9 29,871
06/28/2018 16.85 17.15 16.85 17.1 9,995
06/27/2018 17 17.095 16.75 16.85 17,946
06/26/2018 16.75 16.95 16.605 16.95 23,393
06/25/2018 18.05 18.05 16.85 17 20,213
06/22/2018 18.2 18.3 17.95 18.1 90,757
06/21/2018 18.55 18.8845 17.95 18.1 21,811
06/20/2018 17.65 18.45 17.546 18.45 20,257
06/19/2018 17.35 17.8 17.15 17.75 21,883
*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?



Smart Portfolio