Skip to main content
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 (%)
Oct 30, 2015 3.690 3.690 3.510 3.510 291 +0.00(+0.00%)
Oct 29, 2015 3.550 3.590 3.510 3.510 2,358 +0.00(+0.00%)
Oct 28, 2015 3.530 3.800 3.460 3.510 9,605 +0.05(+1.45%)
Oct 27, 2015 3.510 3.600 3.460 3.460 13,706 -0.29(-7.78%)
Oct 26, 2015 3.752 3.752 3.752 3.752 441 +0.06(+1.50%)
Oct 23, 2015 3.594 3.696 3.594 3.696 2,039 +0.34(+9.98%)
Oct 22, 2015 3.410 3.410 3.360 3.361 3,446 -0.09(-2.69%)
Oct 21, 2015 3.550 3.550 3.400 3.454 4,421 -0.15(-4.06%)
Oct 20, 2015 3.680 3.680 3.600 3.600 767 +0.00(+0.00%)
Oct 19, 2015 3.800 3.800 3.500 3.600 13,976 -0.29(-7.43%)
Oct 16, 2015 4.060 4.060 3.770 3.889 5,905 -0.10(-2.54%)
Oct 15, 2015 3.820 4.110 3.820 3.990 3,668 +0.13(+3.37%)
Oct 14, 2015 3.950 3.950 3.840 3.860 1,122 -0.04(-1.03%)
Oct 13, 2015 3.960 4.100 3.740 3.900 13,651 -0.23(-5.57%)
Oct 12, 2015 4.010 4.400 3.901 4.130 31,956 +0.00(+0.00%)
Oct 09, 2015 3.990 4.140 3.980 4.130 11,505 +0.08(+1.98%)
Oct 08, 2015 3.950 4.150 3.770 4.050 10,558 +0.09(+2.27%)
Oct 07, 2015 3.500 3.960 3.500 3.960 6,794 +0.25(+6.74%)
Oct 06, 2015 3.700 3.800 3.660 3.710 7,014 +0.02(+0.54%)
Oct 05, 2015 3.820 3.820 3.690 3.690 1,658 -0.25(-6.34%)
Oct 02, 2015 3.760 3.940 3.740 3.940 1,375 +0.22(+5.91%)
Sep 30, 2015 3.720 3.720 3.720 3.720 5 -0.13(-3.38%)
Sep 29, 2015 3.930 3.990 3.700 3.850 3,205 -0.08(-2.04%)
Sep 28, 2015 3.930 3.930 3.930 3.930 226 -0.01(-0.25%)
Sep 25, 2015 3.940 3.940 3.940 3.940 285 +0.00(+0.00%)
Sep 23, 2015 4.010 3.940 3.940 3.940 52 -0.06(-1.50%)
Sep 22, 2015 4.000 4.000 4.000 4.000 590 -0.13(-3.15%)
Sep 21, 2015 4.150 4.150 4.130 4.130 296 +0.13(+3.25%)
Sep 18, 2015 4.160 4.160 3.990 4.000 2,542 -0.09(-2.20%)
Sep 17, 2015 4.010 4.160 3.980 4.090 2,222 +0.00(+0.00%)
Sep 16, 2015 4.070 4.120 3.960 4.090 2,208 -0.10(-2.39%)
Sep 15, 2015 4.180 4.190 4.160 4.190 2,434 +0.04(+0.96%)
Sep 14, 2015 4.050 4.150 3.950 4.150 2,725 +0.12(+2.98%)
Sep 11, 2015 4.080 4.080 4.000 4.030 4,845 +0.03(+0.75%)
Sep 10, 2015 3.960 4.190 3.960 4.000 1,891 -0.08(-1.96%)
Sep 09, 2015 4.080 4.080 4.080 4.080 806 -0.02(-0.49%)
Sep 08, 2015 4.200 4.200 3.850 4.100 2,425 -0.02(-0.49%)
Sep 04, 2015 3.800 4.120 4.120 4.120 13,200 +0.40(+10.75%)
Sep 03, 2015 3.650 3.982 3.530 3.720 11,316 +0.18(+5.08%)
Sep 01, 2015 4.190 3.540 3.540 3.540 3,500 -0.38(-9.69%)
Aug 28, 2015 3.740 3.920 3.920 3.920 71 +0.10(+2.62%)
Aug 27, 2015 3.882 3.900 3.750 3.820 1,248 -0.23(-5.68%)
Aug 25, 2015 3.950 4.050 4.050 4.050 105 +0.00(+0.00%)
Aug 24, 2015 3.920 4.050 3.600 4.050 19,571 -0.01(-0.25%)
Aug 21, 2015 4.100 4.446 3.400 4.060 23,213 -0.08(-1.93%)
Aug 20, 2015 4.140 4.300 4.140 4.140 3,734 +0.00(+0.00%)
Aug 19, 2015 4.290 4.300 4.130 4.140 1,342 -0.08(-1.90%)
Aug 18, 2015 4.480 4.590 4.120 4.220 7,620 -0.08(-1.80%)
Aug 17, 2015 4.180 4.304 4.061 4.298 6,146 +0.23(+5.59%)
Aug 14, 2015 4.230 4.315 4.070 4.070 15,058 -0.17(-4.01%)
Aug 13, 2015 4.330 4.350 4.000 4.240 42,927 +0.30(+7.61%)
Aug 12, 2015 4.280 4.540 3.880 3.940 14,403 -0.46(-10.45%)
Aug 11, 2015 4.580 4.590 4.210 4.400 11,770 -0.28(-5.93%)
Aug 10, 2015 4.730 4.900 4.590 4.677 4,522 -0.04(-0.91%)
Aug 07, 2015 4.760 4.763 4.720 4.720 2,581 +0.00(+0.00%)
Aug 06, 2015 4.583 4.950 4.583 4.720 52,629 +0.06(+1.29%)
Aug 05, 2015 4.710 5.150 4.600 4.660 23,468 +0.01(+0.21%)
Aug 04, 2015 5.170 5.170 4.650 4.650 5,403 -0.35(-7.00%)
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.