Kingstone Companies Inc (KINS)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.63 | 33.1975560081 | 4.91 | 6.8 | 4.84 | 75913 | 5.88771408 | CS |
| 4 | 1.6 | 32.3886639676 | 4.94 | 6.8 | 4.65 | 42378 | 5.34976712 | CS |
| 12 | 2.22 | 51.3888888889 | 4.32 | 6.8 | 4.01 | 32336 | 4.98016504 | CS |
| 26 | 3.44 | 110.967741935 | 3.1 | 6.8 | 2.97 | 28077 | 4.43644156 | CS |
| 52 | 5.36 | 454.237288136 | 1.18 | 6.8 | 1.045 | 25715 | 3.33944973 | CS |
| 156 | -1.01 | -13.3774834437 | 7.55 | 7.95 | 0.6924 | 25800 | 2.85505083 | CS |
| 260 | -1.86 | -22.1428571429 | 8.4 | 9.33 | 0.6924 | 25986 | 4.48076043 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 6.53 | 0.21 | 3.32 | 6.37 | 6.8 | 6.2699999 | 47349 |
| 1721946900 | 6.32 | 0.17 | 2.76 | 6.19 | 6.4898999 | 6.0199999 | 35768 |
| 1721860500 | 6.15 | -0.18 | -2.84 | 6.32 | 6.5427 | 5.92 | 45057 |
| 1721774100 | 6.33 | 0.46 | 7.84 | 5.98 | 6.3707 | 5.69 | 81521 |
| 1721687700 | 5.87 | 1.03 | 21.28 | 5.2 | 6.0599999 | 5.2 | 212232 |
| 1721428500 | 4.84 | -0.06 | -1.22 | 4.82 | 5 | 4.82 | 15615 |
| 1721342100 | 4.9 | -0.05 | -1.01 | 4.94 | 5.07 | 4.79 | 27875 |
| 1721255700 | 4.95 | 0.1 | 2.06 | 4.85 | 4.97 | 4.82 | 35994 |
| 1721169300 | 4.85 | 0.07 | 1.46 | 4.95 | 4.95 | 4.78 | 33269 |
| 1721082900 | 4.78 | -0.06 | -1.24 | 4.79 | 4.9391999 | 4.72 | 42774 |
| 1720823700 | 4.84 | 0.05 | 1.04 | 4.73 | 4.9325 | 4.73 | 42694 |
| 1720737300 | 4.79 | -0.06 | -1.24 | 4.94 | 4.94 | 4.74 | 60960 |
| 1720650900 | 4.85 | -0.01 | -0.21 | 4.86 | 4.9898999 | 4.65 | 49800 |
| 1720564500 | 4.86 | 0 | 0.00 | 4.89 | 4.9837999 | 4.86 | 12212 |
| 1720478100 | 4.86 | -0.02 | -0.41 | 4.93 | 4.9999 | 4.86 | 12547 |
| 1720218900 | 4.88 | 0.03 | 0.62 | 4.86 | 4.88 | 4.76 | 11838 |
| 1720040640 | 4.85 | -0.04 | -0.82 | 4.96 | 5 | 4.82 | 7388 |
| 1719959700 | 4.89 | -0.05 | -1.01 | 5 | 5.09 | 4.89 | 14418 |
| 1719873300 | 4.94 | 0.01 | 0.20 | 4.87 | 5.1 | 4.87 | 27752 |
| 1719614100 | 4.93 | 0 | 0.00 | 4.93 | 4.93 | 4.93 | 0 |
| 1719527700 | 4.93 | -0.01 | -0.20 | 4.94 | 4.9898999 | 4.91 | 9354 |
| 1719441300 | 4.94 | -0.04 | -0.80 | 4.98 | 5 | 4.8501 | 10310 |
| 1719354900 | 4.98 | -0.01 | -0.20 | 4.89 | 5.0199999 | 4.8400999 | 16853 |
| 1719268500 | 4.99 | -0.01 | -0.20 | 5 | 5 | 4.93 | 8317 |
| 1719009300 | 5 | 0.01 | 0.20 | 4.99 | 5.05 | 4.9 | 38389 |
| 1718922900 | 4.99 | 0.29 | 6.17 | 4.65 | 5.04 | 4.65 | 38472 |
| 1718750100 | 4.7 | -0.14 | -2.89 | 4.7699999 | 4.91 | 4.7 | 19696 |
| 1718663700 | 4.84 | 0.03 | 0.62 | 4.88 | 4.9 | 4.7 | 19006 |
| 1718404500 | 4.8099999 | 0.06 | 1.26 | 4.75 | 4.8398 | 4.68 | 29165 |
| 1718318100 | 4.75 | -0.08 | -1.66 | 4.89 | 4.89 | 4.65 | 20437 |
| 1718231700 | 4.83 | -0.01 | -0.21 | 4.85 | 4.99 | 4.785 | 77982 |
| 1718145300 | 4.84 | -0.01 | -0.21 | 4.85 | 4.85 | 4.76 | 16492 |
| 1718058900 | 4.85 | 0.05 | 1.04 | 4.84 | 4.87 | 4.8 | 22582 |
| 1717799700 | 4.8 | 0 | 0.00 | 4.93 | 4.93 | 4.72 | 16312 |
| 1717713300 | 4.8 | 0.01 | 0.21 | 4.79 | 4.85 | 4.71 | 19202 |
| 1717626900 | 4.79 | 0.11 | 2.35 | 4.73 | 5.03 | 4.65 | 20624 |
| 1717540500 | 4.68 | -0.16 | -3.31 | 4.76 | 4.795 | 4.64 | 27160 |
| 1717454100 | 4.84 | 0.02 | 0.41 | 4.78 | 4.9199 | 4.68 | 19770 |
| 1717194900 | 4.82 | -0.09 | -1.83 | 4.92 | 4.95 | 4.55 | 14233 |
| 1717108500 | 4.91 | -0.04 | -0.81 | 4.92 | 4.9709 | 4.91 | 7754 |
| 1717022100 | 4.95 | 0.15 | 3.13 | 4.7 | 5.05 | 4.7 | 16078 |
| 1716935700 | 4.8 | -0.26 | -5.14 | 4.96 | 5.09 | 4.72 | 30985 |
| 1716590100 | 5.0599999 | -0.03 | -0.59 | 5.1 | 5.23 | 4.98 | 24132 |
| 1716503700 | 5.09 | 0.24 | 4.95 | 4.9 | 5.17 | 4.87 | 15852 |
| 1716417300 | 4.85 | -0.19 | -3.77 | 5 | 5.16 | 4.85 | 22048 |
| 1716330900 | 5.04 | 0.19 | 3.92 | 4.82 | 5.04 | 4.68 | 49974 |
| 1716244500 | 4.85 | 0.19 | 4.08 | 4.66 | 4.85 | 4.61 | 54885 |
| 1715985300 | 4.66 | 0.01 | 0.22 | 4.62 | 4.72 | 4.59 | 35425 |
| 1715898900 | 4.65 | 0.18 | 4.03 | 4.48 | 4.74 | 4.48 | 70923 |
| 1715812500 | 4.47 | -0.13 | -2.83 | 4.6 | 4.67 | 4.425 | 21032 |
| 1715726100 | 4.6 | 0.59 | 14.71 | 4.76 | 4.76 | 4.47 | 73111 |
| 1715639700 | 4.01 | -0.04 | -0.99 | 4.19 | 4.19 | 4.01 | 39078 |
| 1715380500 | 4.05 | 0.01 | 0.25 | 4.0199999 | 4.1 | 4.01 | 19256 |
| 1715294100 | 4.04 | -0.05 | -1.22 | 4.0199999 | 4.13 | 4.01 | 10415 |
| 1715207700 | 4.09 | 0.08 | 2.00 | 4.05 | 4.32 | 4.01 | 21371 |
| 1715121300 | 4.01 | -0.09 | -2.20 | 4.13 | 4.17 | 4.01 | 21582 |
| 1715034900 | 4.1 | -0.13 | -3.07 | 4.2699999 | 4.2699999 | 4.1 | 29555 |
| 1714775700 | 4.23 | -0.06 | -1.40 | 4.32 | 4.35 | 4.1196 | 33803 |
| 1714689300 | 4.29 | -0.01 | -0.23 | 4.47 | 4.6499 | 4.1801 | 61927 |
| 1714602900 | 4.3 | -0.2 | -4.44 | 4.62 | 4.62 | 4.19 | 29016 |
| 1714516500 | 4.5 | -0.07 | -1.53 | 4.58 | 4.78 | 4.3755 | 27523 |
| 1714430100 | 4.57 | 0.17 | 3.86 | 4.67 | 4.8193 | 4.539 | 46665 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
