Kingstone Companies, Inc - Common Stock (KINS)

22.49
-0.05 (-0.22%)
NASDAQ · Last Trade: Nov 12th, 11:07 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Kingstone Companies, Inc - Common Stock (KINS)

DateOpenHighLowCloseVolumeAdjusted Close
11/11/202622.5622.7622.0822.54114,94222.54
11/10/202622.9922.9921.6422.74227,98822.74
11/09/202620.6921.9120.2021.90255,68621.84
11/06/202619.9121.0019.4720.46258,26920.40
11/05/202620.1420.2818.7918.96115,93418.91
11/04/202620.2820.5419.9920.0894,81720.02
11/03/202620.5020.5019.8919.9465,36219.89
11/02/202620.3420.4920.1520.4175,59220.35
10/30/202620.1220.3920.0720.1772,34220.11
10/29/202620.0320.2819.8020.0488,78419.99
10/28/202619.6019.7019.3119.7057,63819.65
10/27/202620.0720.0719.4519.5262,61219.47
10/26/202620.0820.2319.8019.97107,36519.92
10/23/202620.2320.2319.7820.0458,48719.99
10/22/202619.7020.1919.6220.19109,95220.13
10/21/202619.4419.6419.2719.5669,99819.51
10/20/202619.4519.6119.1819.3156,12319.26
10/19/202618.8819.7518.8819.41123,64319.36
10/16/202618.5618.9318.5618.6944,95918.64
10/15/202618.6418.9718.5318.5849,18218.53
10/14/202618.4518.5218.2218.4458,65418.39
10/13/202618.8818.9218.3718.5650,14118.51
10/12/202618.7318.9218.5818.7771,51418.71
10/09/202619.1619.2118.4118.4975,97518.44
10/08/202618.5719.0718.5719.0444,42518.99
10/07/202618.3518.7218.3418.5841,44418.53
10/06/202618.6218.7818.4618.4935,38918.44
10/05/202618.5218.9118.4118.5575,86618.50
10/02/202618.2018.5718.1618.5068,12618.45
10/01/202617.5718.1617.4018.1484,96418.09
9/30/202617.9817.9817.5217.5886,18917.53
9/29/202617.9418.0417.6617.8776,09717.82
9/28/202618.3518.3517.9517.9886,50017.93
9/25/202618.2518.4618.1318.2569,96918.20
9/24/202618.7218.9818.1418.3088,89818.25
9/23/202619.0419.1818.5118.5797,07418.52
9/22/202619.3219.3218.7819.03104,34518.98
9/21/202619.1819.4219.1419.1869,74719.13
9/18/202619.6019.6018.9619.11144,58519.06
9/17/202619.5020.1119.2319.94426,44319.89
9/16/202619.6219.7119.2619.4057,92919.35
9/15/202619.7319.7319.4219.6056,01319.55
9/14/202619.3119.8919.3119.7362,40619.68
9/11/202619.3019.4819.0219.22101,97319.17
9/10/202619.3519.6719.0819.2547,48219.20
9/09/202619.5019.5819.1819.3497,76919.29
9/08/202619.9119.9519.6119.6350,96319.58
9/04/202620.1320.2119.8619.9646,21819.91
9/03/202619.9520.2619.9520.2284,42620.16
9/02/202619.6220.0219.5019.85108,81919.80
9/01/202619.6519.7519.4819.6052,83819.55
8/31/202620.0620.3919.5419.65127,13119.60
8/28/202620.2220.3419.9520.0064,36119.95
8/27/202620.1320.1819.8220.0971,54020.04
8/26/202619.8920.4719.8420.1692,67920.10
8/25/202620.0820.1819.6619.9161,37519.86
8/24/202619.9120.2319.7720.09108,60520.04
8/21/202619.8419.9119.5619.8379,58619.78
8/20/202619.6119.8419.3519.6252,67719.57
8/19/202619.8220.1519.6719.8178,53119.76
8/18/202619.9420.0819.3919.7895,61319.73
8/17/202619.5320.3219.5319.90133,16619.85
8/14/202619.5119.8019.2419.6975,32319.64
8/13/202619.8319.9919.1619.4774,47519.42
8/12/202619.0920.1819.0919.62199,43419.57