Kingstone Companies Inc (KINS)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1405 | -0.948011200702 | 14.8205 | 15.55 | 13.85 | 328183 | 15.01856022 | CS |
| 4 | -0.84 | -5.41237113402 | 15.52 | 18.08 | 13.85 | 348229 | 15.7083044 | CS |
| 12 | 4.79 | 48.432760364 | 9.89 | 18.08 | 9.5 | 315371 | 14.45308448 | CS |
| 26 | 9.82 | 202.057613169 | 4.86 | 18.08 | 4.65 | 228004 | 12.28515829 | CS |
| 52 | 12.27 | 509.128630705 | 2.41 | 18.08 | 2.21 | 127034 | 11.53799267 | CS |
| 156 | 9.41 | 178.557874763 | 5.27 | 18.08 | 0.6924 | 60286 | 8.67740822 | CS |
| 260 | 6.42 | 77.7239709443 | 8.26 | 18.08 | 0.6924 | 44958 | 8.16995747 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 14.68 | -0.09 | -0.61 | 14.7 | 14.7799 | 13.85 | 301135 |
| 1736292900 | 14.77 | -0.26 | -1.73 | 14.84 | 15 | 14.34 | 343407 |
| 1736206500 | 15.03 | -0.47 | -3.03 | 15.5 | 15.62 | 14.6 | 328833 |
| 1735947300 | 15.5 | 0.47 | 3.13 | 14.75 | 15.5 | 14.01 | 376064 |
| 1735860900 | 15.03 | -0.16 | -1.05 | 15.5 | 15.74 | 14.8801 | 186111 |
| 1735688100 | 15.19 | -0.38 | -2.44 | 15.45 | 15.45 | 14.71 | 277594 |
| 1735601700 | 15.57 | 0.14 | 0.91 | 15.15 | 15.69 | 14.97 | 247468 |
| 1735342500 | 15.43 | -0.72 | -4.46 | 15.69 | 16.04 | 14.91 | 284585 |
| 1735256100 | 16.149999 | 0.62 | 3.99 | 15.54 | 16.19 | 15.25 | 290736 |
| 1735077840 | 15.53 | 0.47 | 3.12 | 15.5 | 15.91 | 15.05 | 277966 |
| 1734996900 | 15.06 | -2.64 | -14.92 | 17.7 | 17.7 | 14.64 | 932156 |
| 1734737700 | 17.7 | 1.22 | 7.40 | 16.99 | 18.08 | 16.26 | 628611 |
| 1734651300 | 16.48 | 1.23 | 8.07 | 15.7 | 16.98 | 15.51 | 350435 |
| 1734564900 | 15.25 | -0.71 | -4.45 | 16.3 | 16.62 | 15.15 | 311868 |
| 1734478500 | 15.96 | -0.66 | -3.97 | 16.79 | 16.79 | 15.06 | 269757 |
| 1734392100 | 16.62 | 0.66 | 4.14 | 16.03 | 16.83 | 15.7533 | 355581 |
| 1734132900 | 15.96 | 0.85 | 5.63 | 15.26 | 16.5 | 15.26 | 326343 |
| 1734046500 | 15.11 | -0.45 | -2.89 | 15.49 | 15.7154 | 14.9 | 165433 |
| 1733960100 | 15.56 | 0.18 | 1.17 | 15.38 | 15.83 | 14.87 | 211843 |
| 1733873700 | 15.38 | -0.22 | -1.41 | 15.7 | 15.8338 | 15.05 | 332878 |
| 1733787300 | 15.6 | -0.84 | -5.11 | 16.75 | 16.75 | 15.57 | 329669 |
| 1733528100 | 16.44 | -0.48 | -2.84 | 17.05 | 17.7699 | 15.9217 | 521227 |
| 1733441700 | 16.92 | 0.32 | 1.93 | 16.96 | 17.6986 | 16.69 | 408495 |
| 1733355300 | 16.6 | 0.34 | 2.09 | 16.26 | 16.79 | 15.65 | 362645 |
| 1733268900 | 16.26 | 0.54 | 3.44 | 16.12 | 17.21 | 15.79 | 518965 |
| 1733182500 | 15.72 | -1.03 | -6.15 | 17.2 | 17.2 | 15 | 755288 |
| 1732917840 | 16.75 | 0.8 | 5.02 | 16.67 | 16.98 | 16.1 | 367781 |
| 1732750500 | 15.95 | -0.01 | -0.06 | 16.18 | 16.5 | 14.89 | 497110 |
| 1732664100 | 15.96 | 0.94 | 6.26 | 15.29 | 16.32 | 15.05 | 489764 |
| 1732577700 | 15.02 | -0.13 | -0.86 | 15.67 | 15.67 | 14.63 | 392991 |
| 1732318500 | 15.15 | 1.32 | 9.54 | 14.44 | 15.82 | 14.0961 | 773017 |
| 1732232100 | 13.83 | -0.07 | -0.50 | 14 | 14.1271 | 13.37 | 293551 |
| 1732145700 | 13.9 | 0.61 | 4.59 | 13.74 | 14.2458 | 13.09 | 541337 |
| 1732059300 | 13.29 | 0.44 | 3.46 | 12.57 | 13.54 | 11.6501 | 514848 |
| 1731972900 | 12.845 | 1.9 | 17.31 | 11.4 | 13.45 | 11.2 | 952976 |
| 1731713700 | 10.95 | 0.15 | 1.39 | 10.72 | 11.19 | 10.52 | 162223 |
| 1731627300 | 10.8 | -1.12 | -9.40 | 11.9 | 11.98 | 10.61 | 284949 |
| 1731540900 | 11.92 | -0.03 | -0.25 | 12.05 | 12.1999 | 11.25 | 249625 |
| 1731454500 | 11.95 | -0.35 | -2.85 | 12.2 | 12.81 | 11.81 | 138155 |
| 1731368100 | 12.3 | 0.71 | 6.13 | 11.75 | 12.49 | 11.41 | 178711 |
| 1731108900 | 11.59 | 0.57 | 5.17 | 11.1 | 11.94 | 10.8401 | 179438 |
| 1731022500 | 11.02 | -0.34 | -2.99 | 11.27 | 11.27 | 10.45 | 206570 |
| 1730936100 | 11.36 | 0.48 | 4.41 | 11.11 | 11.458 | 10.9957 | 123696 |
| 1730849700 | 10.88 | -0.19 | -1.72 | 11.13 | 11.35 | 10.68 | 114488 |
| 1730763300 | 11.07 | 0.64 | 6.14 | 10.45 | 11.36 | 10.29 | 234797 |
| 1730500500 | 10.43 | -0.19 | -1.79 | 10.62 | 10.62 | 10.26 | 104103 |
| 1730414100 | 10.62 | 0.29 | 2.81 | 10.48 | 10.97 | 9.94 | 256021 |
| 1730327700 | 10.33 | 0.34 | 3.40 | 10.21 | 10.73 | 9.93 | 354812 |
| 1730241300 | 9.99 | 0.26 | 2.67 | 10.12 | 10.655 | 9.93 | 489944 |
| 1730154900 | 9.73 | -0.05 | -0.51 | 9.89 | 9.94 | 9.61 | 107801 |
| 1729895700 | 9.78 | -0.12 | -1.21 | 9.95 | 9.95 | 9.75 | 60329 |
| 1729809300 | 9.9 | 0 | 0.00 | 9.96 | 10.11 | 9.7 | 96552 |
| 1729722900 | 9.9 | 0.01 | 0.10 | 9.86 | 9.99 | 9.75 | 38053 |
| 1729636500 | 9.89 | 0.01 | 0.10 | 9.93 | 10.1 | 9.7 | 88335 |
| 1729550100 | 9.88 | 0.09 | 0.92 | 9.7899999 | 10.01 | 9.5 | 83766 |
| 1729290900 | 9.7899999 | -0.21 | -2.10 | 9.89 | 9.97 | 9.5399999 | 116425 |
| 1729204500 | 10 | 0.01 | 0.10 | 10.09 | 10.9 | 9.81 | 194872 |
| 1729118100 | 9.99 | 0.17 | 1.73 | 9.96 | 10.02 | 9.6199999 | 122935 |
| 1729031700 | 9.82 | 0.16 | 1.66 | 9.66 | 9.978 | 9.53 | 99517 |
| 1728945300 | 9.66 | -0.18 | -1.83 | 9.93 | 10.18 | 9.41 | 163703 |
| 1728686100 | 9.84 | 0.4 | 4.24 | 9.27 | 10.21 | 9.1199999 | 161854 |
| 1728599700 | 9.44 | 0.76 | 8.76 | 8.75 | 9.5 | 8.75 | 80088 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
