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 (%)
May 31, 2018 7.350 7.690 7.350 7.380 11,025 -0.27(-3.53%)
May 30, 2018 7.570 7.951 7.420 7.650 32,752 -0.11(-1.42%)
May 29, 2018 7.770 7.830 7.280 7.760 13,121 -0.04(-0.51%)
May 25, 2018 7.800 7.800 7.800 0 +0.27(+3.59%)
May 24, 2018 7.790 8.490 7.500 7.530 37,354 -0.21(-2.69%)
May 23, 2018 7.180 8.100 6.650 7.738 70,594 +0.70(+9.92%)
May 22, 2018 6.810 7.200 6.810 7.040 16,448 +0.23(+3.38%)
May 21, 2018 6.950 7.200 6.810 6.810 17,058 +0.07(+1.04%)
May 18, 2018 6.400 7.450 6.390 6.740 110,586 +0.34(+5.31%)
May 17, 2018 6.400 6.650 5.800 6.400 46,121 +0.00(+0.00%)
May 16, 2018 6.529 6.680 6.400 6.400 4,762 -0.01(-0.16%)
May 15, 2018 6.442 6.956 6.400 6.410 44,198 -0.00(-0.00%)
May 14, 2018 6.440 6.580 6.380 6.410 18,228 +0.03(+0.47%)
May 11, 2018 6.290 6.400 6.260 6.380 7,859 +0.03(+0.47%)
May 10, 2018 6.310 6.774 6.310 6.350 26,209 -0.01(-0.16%)
May 09, 2018 6.390 6.530 6.260 6.360 13,922 +0.10(+1.60%)
May 08, 2018 6.470 6.800 6.210 6.260 92,590 -0.14(-2.19%)
May 07, 2018 6.134 6.800 6.134 6.400 40,136 +0.20(+3.22%)
May 04, 2018 6.070 6.219 5.983 6.200 6,449 +0.15(+2.40%)
May 03, 2018 6.140 6.787 6.054 6.054 25,458 -0.24(-3.75%)
May 02, 2018 5.910 6.450 5.910 6.290 9,245 +0.37(+6.25%)
May 01, 2018 6.300 6.320 5.900 5.920 9,599 -0.25(-4.05%)
Apr 30, 2018 6.470 6.652 6.160 6.170 7,329 -0.17(-2.68%)
Apr 27, 2018 6.280 6.440 6.250 6.340 6,991 +0.21(+3.43%)
Apr 26, 2018 6.370 6.500 6.028 6.130 18,350 -0.32(-4.96%)
Apr 25, 2018 6.000 6.570 5.870 6.450 46,264 +0.57(+9.69%)
Apr 24, 2018 5.620 6.100 5.600 5.880 57,417 +0.30(+5.38%)
Apr 23, 2018 5.610 5.860 5.334 5.580 43,467 +0.22(+4.10%)
Apr 20, 2018 5.568 5.568 5.320 5.360 11,084 -0.14(-2.55%)
Apr 19, 2018 5.990 6.142 5.460 5.500 31,775 -0.45(-7.56%)
Apr 18, 2018 6.200 6.319 5.760 5.950 40,937 -0.31(-4.95%)
Apr 17, 2018 6.900 6.900 6.150 6.260 70,835 -0.16(-2.49%)
Apr 16, 2018 6.600 7.340 6.220 6.420 352,302 -0.17(-2.58%)
Apr 13, 2018 6.570 6.780 6.100 6.590 122,568 +0.01(+0.15%)
Apr 12, 2018 7.260 7.780 6.230 6.580 422,362 -0.22(-3.24%)
Apr 11, 2018 7.230 9.630 6.660 6.800 1,920,272 -0.65(-8.72%)
Apr 10, 2018 5.390 9.900 5.380 7.450 3,943,986 +2.33(+45.51%)
Apr 09, 2018 4.590 7.690 4.530 5.120 1,332,578 +0.68(+15.32%)
Apr 06, 2018 4.450 4.250 4.399 4.440 7,177 +0.19(+4.47%)
Apr 05, 2018 4.360 4.460 4.250 4.250 9,859 -0.15(-3.41%)
Apr 04, 2018 4.163 4.400 4.163 4.400 5,200 +0.08(+1.85%)
Apr 03, 2018 4.460 4.530 4.320 4.320 8,892 -0.14(-3.14%)
Apr 02, 2018 4.360 4.620 4.360 4.460 11,523 +0.04(+0.90%)
Mar 29, 2018 4.420 4.420 4.420 0 +0.04(+0.91%)
Mar 28, 2018 4.150 4.420 4.150 4.380 10,479 +0.19(+4.53%)
Mar 27, 2018 4.450 4.450 4.180 4.190 6,382 -0.19(-4.34%)
Mar 26, 2018 4.441 4.448 4.380 4.380 10,263 -0.12(-2.56%)
Mar 23, 2018 4.441 4.570 4.380 4.495 11,717 -0.02(-0.55%)
Mar 22, 2018 4.560 4.610 4.430 4.520 23,549 -0.17(-3.62%)
Mar 21, 2018 4.490 4.800 4.480 4.690 31,091 +0.26(+5.87%)
Mar 20, 2018 4.410 4.600 4.280 4.430 14,210 +0.00(+0.00%)
Mar 19, 2018 4.390 4.460 4.190 4.430 34,661 +0.04(+0.91%)
Mar 16, 2018 4.360 4.570 4.318 4.390 7,067 +0.05(+1.15%)
Mar 15, 2018 4.260 4.900 4.210 4.340 157,862 +0.07(+1.64%)
Mar 14, 2018 4.250 4.300 4.090 4.270 23,796 +0.19(+4.66%)
Mar 13, 2018 4.090 4.260 4.060 4.080 5,373 -0.07(-1.69%)
Mar 12, 2018 4.360 4.360 4.021 4.150 9,903 -0.26(-5.90%)
Mar 09, 2018 4.200 4.810 4.125 4.410 94,943 +0.22(+5.25%)
Mar 08, 2018 4.190 4.205 4.020 4.190 2,744 -0.02(-0.48%)
Mar 07, 2018 4.070 4.220 4.070 4.210 6,808 +0.08(+1.94%)
Mar 06, 2018 4.150 4.150 4.088 4.130 1,070 +0.02(+0.49%)
Mar 05, 2018 4.170 4.213 4.110 4.110 1,191 +0.06(+1.48%)
Mar 02, 2018 3.980 4.180 3.980 4.050 2,915 +0.07(+1.89%)
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.