Kingstone Companies Incorporated KINS
NASDAQ · Amerika Birleşik Devletleri · Finans
$18,00+0,42 (+%2,39)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $17,98 | +%2,28 | $17,57 | $18,00 | $17,40 | 29,34K |
| 2026-09-30 | $17,58 | -%1,62 | $17,98 | $17,98 | $17,52 | 86,20K |
| 2026-09-29 | $17,87 | -%0,61 | $17,94 | $18,03 | $17,66 | 76,10K |
| 2026-09-28 | $17,98 | -%1,48 | $18,35 | $18,35 | $17,95 | 86,50K |
| 2026-09-25 | $18,25 | -%0,27 | $18,25 | $18,46 | $18,13 | 70,00K |
| 2026-09-24 | $18,30 | -%1,45 | $18,72 | $18,98 | $18,14 | 88,90K |
| 2026-09-23 | $18,57 | -%2,42 | $19,04 | $19,18 | $18,51 | 97,10K |
| 2026-09-22 | $19,03 | -%0,78 | $19,32 | $19,32 | $18,78 | 104,30K |
| 2026-09-21 | $19,18 | +%0,37 | $19,18 | $19,42 | $19,14 | 69,70K |
| 2026-09-18 | $19,11 | -%4,16 | $19,60 | $19,60 | $18,96 | 144,60K |
| 2026-09-17 | $19,94 | +%2,78 | $19,50 | $20,11 | $19,23 | 426,40K |
| 2026-09-16 | $19,40 | -%1,02 | $19,62 | $19,72 | $19,26 | 57,90K |
| 2026-09-15 | $19,60 | -%0,66 | $19,73 | $19,73 | $19,42 | 56,00K |
| 2026-09-14 | $19,73 | +%2,65 | $19,31 | $19,90 | $19,31 | 61,90K |
| 2026-09-11 | $19,22 | -%0,16 | $19,30 | $19,48 | $19,02 | 102,00K |
| 2026-09-10 | $19,25 | -%0,47 | $19,35 | $19,67 | $19,08 | 47,50K |
| 2026-09-09 | $19,34 | -%1,48 | $19,50 | $19,58 | $19,18 | 97,80K |
| 2026-09-08 | $19,63 | -%1,65 | $19,91 | $19,95 | $19,61 | 50,90K |
| 2026-09-04 | $19,96 | -%1,29 | $20,13 | $20,22 | $19,86 | 46,20K |
| 2026-09-03 | $20,22 | +%1,86 | $19,95 | $20,26 | $19,95 | 84,40K |
| 2026-09-02 | $19,85 | +%1,28 | $19,62 | $20,02 | $19,50 | 108,80K |
| 2026-09-01 | $19,60 | -%0,25 | $19,65 | $19,75 | $19,48 | 52,80K |
| 2026-08-31 | $19,65 | -%1,75 | $20,06 | $20,39 | $19,53 | 127,10K |
| 2026-08-28 | $20,00 | -%0,45 | $20,22 | $20,33 | $19,95 | 64,30K |
| 2026-08-27 | $20,09 | -%0,35 | $20,13 | $20,18 | $19,82 | 71,50K |
| 2026-08-26 | $20,16 | +%1,26 | $19,89 | $20,47 | $19,84 | 92,70K |
| 2026-08-25 | $19,91 | -%0,90 | $20,08 | $20,18 | $19,66 | 61,30K |
| 2026-08-24 | $20,09 | +%1,31 | $19,91 | $20,23 | $19,77 | 108,60K |
| 2026-08-21 | $19,83 | +%1,07 | $19,84 | $19,91 | $19,56 | 79,50K |
| 2026-08-20 | $19,62 | -%0,96 | $19,61 | $19,84 | $19,35 | 52,70K |
| 2026-08-19 | $19,81 | +%0,15 | $19,82 | $20,15 | $19,67 | 78,50K |
| 2026-08-18 | $19,78 | -%0,60 | $19,94 | $20,08 | $19,39 | 95,60K |
| 2026-08-17 | $19,90 | +%1,07 | $19,53 | $20,32 | $19,53 | 133,10K |
| 2026-08-14 | $19,69 | +%1,13 | $19,51 | $19,80 | $19,24 | 75,30K |
| 2026-08-13 | $19,47 | -%0,76 | $19,83 | $19,99 | $19,16 | 74,50K |
| 2026-08-12 | $19,62 | +%2,88 | $19,09 | $20,18 | $19,09 | 191,80K |
| 2026-08-11 | $19,07 | -%0,57 | $19,06 | $19,48 | $19,00 | 89,50K |
| 2026-08-10 | $19,18 | +%0,79 | $18,97 | $19,68 | $18,50 | 235,70K |
| 2026-08-07 | $19,03 | -%8,51 | $20,54 | $20,59 | $19,00 | 181,00K |
| 2026-08-06 | $20,80 | +%2,06 | $20,58 | $20,90 | $20,51 | 157,90K |
| 2026-08-05 | $20,38 | +%0,34 | $20,49 | $20,62 | $20,25 | 62,00K |
| 2026-08-04 | $20,31 | +%0,74 | $20,17 | $20,47 | $19,97 | 68,30K |
| 2026-08-03 | $20,16 | +%0,95 | $20,13 | $20,65 | $20,06 | 75,70K |
| 2026-07-31 | $19,97 | -%1,29 | $20,20 | $20,38 | $19,76 | 63,80K |
| 2026-07-30 | $20,23 | -%0,78 | $20,22 | $20,67 | $19,99 | 116,10K |
| 2026-07-29 | $20,39 | +%0,99 | $20,15 | $20,56 | $19,94 | 100,60K |
| 2026-07-28 | $20,19 | +%2,64 | $19,75 | $20,39 | $19,66 | 70,80K |
| 2026-07-27 | $19,67 | -%1,21 | $20,03 | $20,35 | $19,47 | 48,70K |
| 2026-07-24 | $19,91 | +%5,46 | $18,95 | $19,97 | $18,95 | 109,30K |
| 2026-07-23 | $18,88 | -%1,82 | $19,33 | $19,62 | $18,85 | 105,40K |
| 2026-07-22 | $19,23 | -%3,42 | $20,00 | $20,00 | $19,14 | 164,30K |
| 2026-07-21 | $19,91 | -%1,34 | $20,14 | $20,47 | $19,70 | 132,70K |
| 2026-07-20 | $20,18 | +%0,45 | $20,17 | $20,56 | $19,81 | 151,20K |
| 2026-07-17 | $20,09 | +%1,72 | $19,62 | $20,36 | $19,62 | 105,30K |
| 2026-07-16 | $19,75 | +%1,23 | $19,47 | $20,11 | $19,40 | 107,80K |
| 2026-07-15 | $19,51 | -%2,06 | $19,77 | $19,90 | $19,26 | 131,00K |
| 2026-07-14 | $19,92 | -%3,49 | $20,64 | $20,76 | $19,76 | 115,90K |
| 2026-07-13 | $20,64 | +%2,13 | $20,23 | $20,77 | $20,23 | 111,60K |
| 2026-07-10 | $20,21 | -%0,30 | $20,41 | $20,41 | $19,80 | 76,20K |
| 2026-07-09 | $20,27 | +%1,71 | $20,06 | $20,28 | $19,95 | 67,50K |
| 2026-07-08 | $19,93 | -%1,68 | $20,13 | $20,19 | $19,76 | 150,70K |
| 2026-07-07 | $20,27 | +%0,70 | $20,36 | $20,79 | $20,14 | 121,20K |
| 2026-07-06 | $20,13 | +%0,05 | $19,68 | $20,19 | $19,68 | 139,90K |
| 2026-07-02 | $20,12 | +%2,18 | $19,78 | $20,24 | $19,53 | 188,70K |
| 2026-07-01 | $19,69 | +%3,47 | $18,89 | $19,79 | $18,88 | 226,80K |
| 2026-06-30 | $19,03 | -%1,22 | $19,08 | $19,29 | $18,72 | 173,70K |
| 2026-06-29 | $19,26 | +%5,91 | $18,25 | $19,49 | $18,23 | 313,60K |
| 2026-06-26 | $18,19 | +%6,69 | $17,18 | $18,25 | $17,06 | 654,90K |
| 2026-06-25 | $17,05 | -%2,63 | $17,47 | $17,74 | $17,01 | 86,40K |
| 2026-06-24 | $17,51 | +%1,80 | $17,33 | $17,88 | $17,16 | 168,30K |
| 2026-06-23 | $17,20 | +%2,63 | $16,88 | $17,24 | $16,84 | 102,20K |
| 2026-06-22 | $16,76 | +%3,14 | $16,35 | $16,95 | $16,33 | 99,80K |
| 2026-06-18 | $16,25 | +%2,27 | $16,10 | $16,36 | $15,94 | 128,60K |
| 2026-06-17 | $15,89 | -%0,94 | $16,04 | $16,29 | $15,89 | 91,80K |
| 2026-06-16 | $16,04 | -%0,93 | $16,31 | $16,50 | $16,02 | 59,30K |
| 2026-06-15 | $16,19 | -%0,25 | $16,35 | $16,51 | $16,11 | 80,10K |
| 2026-06-12 | $16,23 | +%2,20 | $15,85 | $16,28 | $15,75 | 90,20K |
| 2026-06-11 | $15,88 | +%0,25 | $15,92 | $16,09 | $15,83 | 55,80K |
| 2026-06-10 | $15,84 | +%0,51 | $15,78 | $16,20 | $15,73 | 66,90K |
| 2026-06-09 | $15,76 | +%1,42 | $15,54 | $15,99 | $15,54 | 66,70K |
| 2026-06-08 | $15,54 | +%0,71 | $15,39 | $15,81 | $15,33 | 57,10K |
| 2026-06-05 | $15,43 | +%1,98 | $15,13 | $15,65 | $15,13 | 66,50K |
| 2026-06-04 | $15,13 | -%0,26 | $15,20 | $15,74 | $15,03 | 106,40K |
| 2026-06-03 | $15,17 | +%0,86 | $15,04 | $15,27 | $14,82 | 151,80K |
| 2026-06-02 | $15,04 | +%0,13 | $14,91 | $15,29 | $14,91 | 75,80K |
| 2026-06-01 | $15,02 | +%1,01 | $15,16 | $15,47 | $14,91 | 115,80K |
| 2026-05-29 | $14,87 | -%3,13 | $15,35 | $15,47 | $14,84 | 103,20K |
| 2026-05-28 | $15,35 | -%3,40 | $15,80 | $15,91 | $15,32 | 100,70K |
| 2026-05-27 | $15,89 | -%1,43 | $16,09 | $16,40 | $15,70 | 89,50K |
| 2026-05-26 | $16,12 | +%1,26 | $16,17 | $16,59 | $15,93 | 113,80K |