Kish Bancorp Inc (QX) (KISB)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.64 | 2.16143194867 | 29.61 | 30.25 | 29.5 | 870 | 29.8413364 | CS |
| 4 | 0 | 0 | 30.25 | 30.4 | 29.5 | 1190 | 29.85586953 | CS |
| 12 | 1.2 | 4.13080895009 | 29.05 | 32 | 29.05 | 994 | 29.81215532 | CS |
| 26 | -0.55 | -1.78571428571 | 30.8 | 32 | 29 | 751 | 30.0452687 | CS |
| 52 | 0.75 | 2.54237288136 | 29.5 | 32.7 | 27 | 1072 | 30.11545678 | CS |
| 156 | -7.75 | -20.3947368421 | 38 | 38 | 27 | 974 | 31.35290484 | CS |
| 260 | 0.75 | 2.54237288136 | 29.5 | 40 | 24 | 932 | 30.3146815 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728336000 | 30.25 | 0.25 | 0.83 | 29.95 | 30.25 | 29.95 | 1103 |
| 1728077160 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1727990760 | 30 | 0.5 | 1.69 | 30 | 30 | 30 | 127 |
| 1727904540 | 29.5001 | 0 | 0.00 | 29.5001 | 29.5001 | 29.5001 | 0 |
| 1727818140 | 29.5001 | -0.11 | -0.37 | 29.61 | 29.9999 | 29.5 | 1380 |
| 1727731800 | 29.61 | 0 | 0.00 | 29.61 | 29.61 | 29.61 | 0 |
| 1727472600 | 29.61 | 0 | 0.00 | 29.61 | 29.61 | 29.61 | 0 |
| 1727386200 | 29.61 | -0.39 | -1.30 | 30.1 | 30.139 | 29.61 | 3964 |
| 1727299200 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1727212800 | 30 | -0.05 | -0.17 | 30 | 30 | 30 | 2474 |
| 1727126940 | 30.05 | 0 | 0.00 | 30.05 | 30.05 | 30.05 | 1000 |
| 1726867200 | 30.05 | 0 | 0.00 | 30.05 | 30.05 | 30.05 | 1000 |
| 1726781220 | 30.05 | 0.05 | 0.17 | 30.05 | 30.05 | 30.05 | 400 |
| 1726694640 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1726608240 | 30 | -0.4 | -1.32 | 30.4 | 30.4 | 30 | 1130 |
| 1726521720 | 30.3999 | 0.61 | 2.05 | 30.3999 | 30.3999 | 30.3999 | 100 |
| 1726262700 | 29.79 | 0 | 0.00 | 29.79 | 29.79 | 29.79 | 0 |
| 1726176300 | 29.79 | 0 | 0.00 | 29.79 | 29.79 | 29.79 | 0 |
| 1726089900 | 29.79 | 0 | 0.00 | 29.79 | 29.79 | 29.79 | 0 |
| 1726003500 | 29.79 | -0.61 | -2.01 | 30.25 | 30.25 | 29.79 | 413 |
| 1725917160 | 30.4 | 0.25 | 0.83 | 30.9999 | 30.9999 | 30.4 | 512 |
| 1725657840 | 30.15 | 0 | 0.00 | 30.15 | 30.15 | 30.15 | 0 |
| 1725571440 | 30.15 | 0.07 | 0.23 | 30.06 | 30.15 | 30.06 | 200 |
| 1725485040 | 30.08 | -1.91 | -5.97 | 30.08 | 30.08 | 30.08 | 259 |
| 1725398880 | 31.99 | 2.74 | 9.37 | 31.99 | 31.99 | 31.99 | 130 |
| 1725053340 | 29.25 | -2.25 | -7.14 | 31.9999 | 32 | 29.25 | 6185 |
| 1724966880 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1724880480 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1724794080 | 31.5 | 1.28 | 4.24 | 31.5 | 31.5 | 31.5 | 300 |
| 1724707680 | 30.22 | 0 | 0.00 | 30.22 | 30.22 | 30.22 | 0 |
| 1724448480 | 30.22 | -0.25 | -0.82 | 30.47 | 30.47 | 30.22 | 408 |
| 1724362140 | 30.47 | -0.04 | -0.13 | 30.47 | 30.47 | 30.47 | 466 |
| 1724275200 | 30.51 | 0 | 0.00 | 30.51 | 30.51 | 30.51 | 0 |
| 1724188800 | 30.51 | 0.08 | 0.26 | 30.41 | 30.51 | 30.41 | 300 |
| 1724102880 | 30.43 | -0.04 | -0.13 | 30.43 | 30.43 | 30.43 | 200 |
| 1723843260 | 30.47 | 0 | 0.00 | 30.47 | 30.47 | 30.47 | 0 |
| 1723756860 | 30.47 | 0.47 | 1.57 | 30.47 | 30.47 | 30.47 | 300 |
| 1723671000 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1723584600 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1723498200 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1723239000 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1723152600 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1723066200 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1722979800 | 30 | 0.01 | 0.03 | 30 | 30 | 30 | 100 |
| 1722893340 | 29.99 | 0 | 0.00 | 29.99 | 29.99 | 29.99 | 0 |
| 1722634140 | 29.99 | 0 | 0.00 | 29.99 | 29.99 | 29.99 | 0 |
| 1722547740 | 29.99 | 0 | 0.00 | 29.99 | 29.99 | 29.99 | 0 |
| 1722461340 | 29.99 | 0.86 | 2.95 | 29.99 | 29.99 | 29.99 | 155 |
| 1722374400 | 29.13 | 0 | 0.00 | 29.13 | 29.13 | 29.13 | 0 |
| 1722288000 | 29.13 | 0 | 0.00 | 29.13 | 29.13 | 29.13 | 0 |
| 1722028800 | 29.13 | 0 | 0.00 | 29.13 | 29.13 | 29.13 | 0 |
| 1721942400 | 29.13 | -0.87 | -2.90 | 30.57 | 30.57 | 29.13 | 1950 |
| 1721856540 | 30.0001 | 0 | 0.00 | 30.0001 | 30.0001 | 30.0001 | 0 |
| 1721770140 | 30.0001 | 0 | 0.00 | 30.0001 | 30.0001 | 30.0001 | 0 |
| 1721683740 | 30.0001 | -0.51 | -1.67 | 30.0001 | 30.0001 | 30.0001 | 110 |
| 1721424180 | 30.51 | 0.51 | 1.70 | 30.45 | 30.51 | 30.45 | 2632 |
| 1721337720 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1721251320 | 30 | 0 | 0.00 | 29.05 | 30 | 29.05 | 535 |
| 1721164800 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1721078400 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1720819200 | 30 | -0.5 | -1.64 | 30 | 30 | 30 | 230 |
| 1720733280 | 30.5 | 1 | 3.39 | 30.5 | 30.5 | 30.5 | 100 |
| 1720646400 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 0 |
| 1720560000 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 0 |
| 1720473600 | 29.5 | -0.51 | -1.70 | 30.01 | 30.01 | 29.5 | 2519 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
