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 (%)
Feb 29, 2016 2.354 2.424 2.351 2.380 3,686 +0.04(+1.71%)
Feb 25, 2016 2.250 2.340 2.340 2.340 101 +0.06(+2.63%)
Feb 24, 2016 2.270 2.310 2.120 2.280 5,221 -0.10(-4.21%)
Feb 23, 2016 2.460 2.507 2.380 2.380 2,932 -0.08(-3.25%)
Feb 22, 2016 2.600 2.710 2.250 2.460 16,058 +0.04(+1.65%)
Feb 19, 2016 2.310 2.570 2.260 2.420 27,118 +0.14(+6.14%)
Feb 18, 2016 2.280 2.280 2.250 2.280 1,282 -0.03(-1.30%)
Feb 17, 2016 2.290 2.310 2.220 2.310 1,208 +0.00(+0.00%)
Feb 16, 2016 2.200 2.310 2.200 2.310 1,372 +0.12(+5.48%)
Feb 12, 2016 2.320 2.190 2.190 2.190 15,400 -0.04(-1.79%)
Feb 11, 2016 2.280 2.410 2.110 2.230 17,870 +0.07(+3.24%)
Feb 10, 2016 2.160 2.280 2.150 2.160 4,863 -0.09(-4.00%)
Feb 09, 2016 2.131 2.260 2.100 2.250 3,984 +0.12(+5.63%)
Feb 08, 2016 2.300 2.320 2.130 2.130 7,095 +0.01(+0.47%)
Feb 05, 2016 2.260 2.260 2.120 2.120 7,770 -0.17(-7.42%)
Feb 04, 2016 2.270 2.300 2.250 2.290 5,552 +0.09(+4.09%)
Feb 03, 2016 2.840 2.910 2.050 2.200 77,322 -0.41(-15.71%)
Feb 02, 2016 2.770 2.770 2.610 2.610 23,434 -0.15(-5.43%)
Feb 01, 2016 2.610 2.960 2.610 2.760 25,583 +0.07(+2.60%)
Jan 29, 2016 2.600 2.730 2.587 2.690 13,765 +0.07(+2.67%)
Jan 28, 2016 2.700 2.810 2.600 2.620 22,137 -0.15(-5.42%)
Jan 27, 2016 2.830 3.180 2.670 2.770 10,576 +0.00(+0.00%)
Jan 26, 2016 2.900 2.900 2.670 2.770 20,937 -0.13(-4.48%)
Jan 25, 2016 3.120 3.176 2.900 2.900 13,705 -0.29(-9.09%)
Jan 22, 2016 3.170 3.310 3.120 3.190 15,737 +0.00(+0.00%)
Jan 21, 2016 3.300 3.598 2.940 3.190 147,877 -0.41(-11.39%)
Jan 20, 2016 4.360 5.700 3.500 3.600 1,504,390 +0.60(+20.00%)
Jan 19, 2016 3.250 3.350 3.000 3.000 21,562 -0.07(-2.28%)
Jan 15, 2016 3.200 3.070 3.070 3.070 9,800 -0.22(-6.65%)
Jan 14, 2016 3.220 3.380 3.200 3.288 4,942 +0.09(+2.75%)
Jan 13, 2016 3.200 3.360 3.200 3.200 12,793 -0.07(-2.05%)
Jan 12, 2016 3.300 3.380 3.206 3.268 12,842 +0.07(+2.11%)
Jan 11, 2016 3.390 3.390 3.200 3.200 3,956 -0.01(-0.31%)
Jan 08, 2016 3.100 3.390 3.100 3.210 5,550 -0.00(-0.12%)
Jan 07, 2016 3.450 3.450 3.214 3.214 5,874 -0.13(-3.77%)
Jan 06, 2016 3.340 3.340 3.340 3.340 342 -0.03(-0.88%)
Jan 05, 2016 3.480 3.500 3.300 3.370 5,546 +0.11(+3.37%)
Jan 04, 2016 3.349 3.349 3.260 3.260 1,775 -0.12(-3.55%)
Dec 31, 2015 3.250 3.380 3.380 3.380 800 +0.08(+2.42%)
Dec 30, 2015 3.360 3.530 3.260 3.300 9,055 -0.08(-2.37%)
Dec 29, 2015 3.390 3.410 3.325 3.380 4,143 -0.02(-0.59%)
Dec 28, 2015 3.530 3.760 3.244 3.400 5,776 +0.07(+2.10%)
Dec 24, 2015 3.330 3.330 3.330 3.330 800 -0.06(-1.77%)
Dec 23, 2015 2.920 3.390 2.920 3.390 7,552 +0.34(+11.14%)
Dec 22, 2015 3.046 3.050 3.020 3.050 1,504 +0.03(+0.99%)
Dec 21, 2015 3.150 3.230 3.020 3.020 6,258 -0.04(-1.30%)
Dec 18, 2015 3.000 3.090 3.000 3.060 3,627 +0.03(+0.99%)
Dec 17, 2015 3.000 3.030 2.910 3.030 16,388 +0.03(+0.87%)
Dec 16, 2015 3.120 3.182 2.989 3.004 14,906 -0.11(-3.41%)
Dec 15, 2015 3.010 3.120 2.870 3.110 27,169 +0.03(+0.97%)
Dec 14, 2015 3.030 3.200 3.020 3.080 19,574 -0.08(-2.53%)
Dec 11, 2015 3.420 3.420 3.160 3.160 3,793 -0.22(-6.61%)
Dec 10, 2015 3.330 3.400 3.190 3.384 24,840 -0.13(-3.60%)
Dec 09, 2015 3.442 3.681 3.442 3.510 8,985 -0.08(-2.23%)
Dec 08, 2015 3.360 3.640 3.310 3.590 5,467 +0.20(+5.90%)
Dec 07, 2015 3.430 3.480 3.320 3.390 11,056 -0.09(-2.59%)
Dec 04, 2015 3.320 3.480 3.300 3.480 15,226 +0.01(+0.29%)
Dec 03, 2015 3.980 3.980 3.440 3.470 11,809 -0.03(-0.86%)
Dec 02, 2015 4.540 4.540 3.500 3.500 57,829 -0.88(-20.09%)
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.