Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kingtone Wirelessinf (NQ: KONE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2014 2.860 3.050 3.050 3.050 600 +0.00(+0.00%)
Sep 25, 2014 2.940 3.050 3.050 3.050 161 -0.11(-3.48%)
Sep 23, 2014 3.200 3.160 3.160 3.160 4,500 -0.18(-5.39%)
Sep 22, 2014 3.340 3.340 3.340 3.340 2,006 -0.15(-4.30%)
Sep 19, 2014 4.000 4.000 3.220 3.490 21,956 -0.51(-12.75%)
Sep 18, 2014 4.000 4.000 4.000 4.000 1,250 -0.15(-3.62%)
Sep 17, 2014 4.150 4.150 4.150 4.150 866 -0.01(-0.24%)
Sep 16, 2014 4.100 4.419 4.040 4.160 16,245 +0.01(+0.24%)
Sep 15, 2014 4.150 4.150 4.150 4.150 300 -0.04(-0.96%)
Sep 12, 2014 4.160 4.190 4.150 4.190 710 -0.22(-4.99%)
Sep 11, 2014 4.287 4.430 4.287 4.410 1,630 +0.18(+4.28%)
Sep 10, 2014 4.200 4.229 4.200 4.229 454 -0.17(-3.89%)
Sep 09, 2014 4.630 4.630 4.400 4.400 338 -0.03(-0.68%)
Sep 08, 2014 4.430 4.430 4.430 4.430 166 -0.06(-1.34%)
Sep 05, 2014 4.390 4.490 4.390 4.490 500 -0.01(-0.22%)
Sep 04, 2014 4.500 4.500 4.500 4.500 319 +0.00(+0.00%)
Sep 03, 2014 4.700 5.120 4.500 4.500 9,000 -0.50(-10.00%)
Sep 02, 2014 5.510 5.510 5.000 5.000 804 +0.09(+1.83%)
Aug 29, 2014 5.000 4.910 4.910 4.910 400 +0.07(+1.45%)
Aug 28, 2014 4.840 4.840 4.840 4.840 100 -0.08(-1.63%)
Aug 27, 2014 4.920 4.920 4.920 4.920 100 -0.07(-1.40%)
Aug 26, 2014 5.000 5.000 4.910 4.990 1,045 -0.01(-0.20%)
Aug 25, 2014 4.420 4.850 4.850 5.000 2,320 +0.15(+3.09%)
Aug 22, 2014 4.300 4.850 4.300 4.850 1,895 +0.25(+5.43%)
Aug 21, 2014 4.584 4.897 4.310 4.600 6,279 +0.27(+6.24%)
Aug 20, 2014 4.340 4.500 4.160 4.330 1,472 -0.09(-2.04%)
Aug 19, 2014 4.500 4.740 4.400 4.420 2,091 -0.04(-0.79%)
Aug 18, 2014 4.310 4.500 4.110 4.455 5,065 -0.03(-0.56%)
Aug 15, 2014 4.480 4.280 4.430 4.480 320 +0.20(+4.67%)
Aug 14, 2014 4.500 4.500 4.257 4.280 2,445 -0.72(-14.40%)
Aug 13, 2014 5.060 5.130 5.000 5.000 946 +0.05(+1.01%)
Aug 11, 2014 5.000 4.950 4.950 4.950 50 +0.20(+4.21%)
Aug 08, 2014 4.400 4.750 4.010 4.750 4,870 -0.06(-1.21%)
Aug 07, 2014 4.820 4.820 4.790 4.808 2,954 -0.14(-2.87%)
Aug 06, 2014 5.010 5.680 4.590 4.950 5,415 -0.11(-2.17%)
Aug 05, 2014 5.300 5.510 5.060 5.060 2,985 -0.26(-4.89%)
Aug 04, 2014 5.570 5.570 5.080 5.320 13,482 +0.12(+2.31%)
Aug 01, 2014 5.440 5.440 5.070 5.200 1,381 -0.34(-6.14%)
Jul 31, 2014 5.540 5.540 5.540 5.540 100 -0.07(-1.25%)
Jul 30, 2014 5.550 5.610 5.550 5.610 1,035 +0.17(+3.12%)
Jul 29, 2014 5.700 5.800 5.190 5.440 3,106 -0.18(-3.20%)
Jul 28, 2014 5.900 5.761 5.620 5.620 1,894 -0.14(-2.45%)
Jul 25, 2014 6.700 6.700 5.620 5.761 19,038 -0.22(-3.66%)
Jul 24, 2014 6.192 6.670 5.950 5.980 8,730 -0.17(-2.76%)
Jul 23, 2014 6.430 6.480 6.050 6.150 5,316 -0.40(-6.11%)
Jul 22, 2014 5.980 6.550 5.980 6.550 610 +0.31(+4.97%)
Jul 21, 2014 6.240 6.420 6.050 6.240 3,240 -0.17(-2.65%)
Jul 18, 2014 6.000 6.410 6.000 6.410 3,107 +0.10(+1.58%)
Jul 17, 2014 6.330 6.706 6.040 6.310 8,089 +0.02(+0.32%)
Jul 16, 2014 6.340 6.340 6.000 6.290 1,020 -0.09(-1.41%)
Jul 15, 2014 6.440 6.440 6.010 6.380 6,004 +0.43(+7.23%)
Jul 14, 2014 6.076 6.076 5.950 5.950 508 -0.10(-1.65%)
Jul 11, 2014 6.020 6.250 6.010 6.050 2,052 -0.11(-1.79%)
Jul 10, 2014 6.040 6.240 6.000 6.160 2,573 -0.09(-1.44%)
Jul 09, 2014 5.970 6.850 5.970 6.250 9,859 +0.34(+5.75%)
Jul 08, 2014 6.450 6.600 5.880 5.910 11,280 -0.55(-8.58%)
Jul 07, 2014 7.780 7.780 5.960 6.465 70,717 -0.79(-10.95%)
Jul 03, 2014 6.450 7.260 7.260 7.260 83,300 +0.89(+13.97%)
Jul 02, 2014 6.820 6.830 6.160 6.370 10,951 -0.19(-2.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.