$3.82 -0.23 (%) Kingtone Wirels Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Aug. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KONE historical data

Date Open High Low Close Volume
8/26/20154.054.054.054.050
8/25/20153.954.053.664.055,368
8/24/20153.924.053.924.0519,571
8/21/20154.104.453.404.0623,213
8/20/20154.144.304.144.143,734
8/19/20154.294.304.134.141,342
8/18/20154.484.594.124.227,620
8/17/20154.184.304.064.306,146
8/14/20154.234.324.074.0715,058
8/13/20154.334.354.004.2442,927
8/12/20154.284.543.883.9414,403
8/11/20154.584.594.214.4011,770
8/10/20154.734.904.594.684,522
8/7/20154.764.764.724.722,581
8/6/20154.584.954.584.7252,629
8/5/20154.715.154.604.6623,468
8/4/20155.175.174.654.655,403
8/3/20155.335.615.005.0017,632
7/31/20155.565.865.565.621,718
7/30/20156.126.125.385.858,211
7/29/20155.575.585.415.472,833
7/28/20155.635.735.315.334,711
7/27/20155.565.565.255.349,715
7/24/20155.715.835.715.714,273
7/23/20155.836.205.785.8510,146
7/22/20156.026.145.765.8625,723
7/21/20155.536.615.536.04104,176
7/20/20155.945.945.405.6524,031
7/17/20155.615.795.205.7742,880
7/16/20155.095.675.085.6123,538
7/15/20154.804.924.684.8517,855
7/14/20154.915.034.754.8218,491
7/13/20155.375.645.015.04156,269
7/10/20157.127.705.495.802,797,204
7/9/20153.794.873.464.52135,066
7/8/20153.543.693.353.3917,014
7/7/20154.704.703.503.7816,192
7/6/20154.374.794.264.2611,018
7/2/20154.904.964.634.636,438
7/1/20154.494.734.374.509,102
6/30/20154.584.864.344.626,139
6/29/20154.624.754.274.577,450
6/26/20154.714.764.624.76907
6/25/20154.845.224.624.9514,133
6/24/20154.845.164.615.169,771
6/23/20154.885.064.685.0310,499
6/22/20155.495.495.005.003,636
6/19/20155.816.045.515.516,953
6/18/20156.406.405.895.9414,505
6/17/20155.306.604.816.3044,293
6/16/20155.425.805.295.4619,408
6/15/20154.655.754.625.2547,461
6/12/20154.305.064.204.6834,209
6/11/20154.194.384.124.204,377
6/10/20154.154.154.094.09374
6/9/20153.954.163.834.006,906
6/8/20153.954.103.894.065,422
6/5/20154.004.023.983.984,578
6/4/20154.054.054.014.013,843
6/3/20154.304.304.304.30203
6/2/20154.204.204.204.200
6/1/20154.504.504.094.202,181
5/29/20153.914.703.664.4235,488
5/28/20153.853.853.813.841,425
5/27/20153.923.993.703.8814,439
5/26/20153.704.103.554.008,334
5/22/20153.773.843.673.8418,295
5/21/20153.623.683.503.686,728
5/20/20154.084.083.253.7329,707
5/19/20154.384.384.004.058,030
5/18/20154.604.954.264.269,007
5/15/20154.524.524.524.52100
5/14/20154.344.344.344.340
5/13/20154.254.344.174.341,952
5/12/20154.164.274.084.2510,604
5/11/20153.984.203.984.20556
5/8/20154.354.403.863.934,414
5/7/20154.294.404.134.227,438
5/6/20154.524.524.094.2014,544
5/5/20154.754.754.534.543,513
5/4/20154.974.974.564.711,783
5/1/20154.614.974.614.97309
4/30/20154.854.974.704.701,764
4/29/20154.865.184.634.976,572
4/28/20155.285.364.834.9910,370
4/27/20155.525.734.825.4616,543
4/24/20154.575.744.575.4931,635
4/23/20154.724.874.574.637,391
4/22/20155.065.064.664.784,707
4/21/20155.255.255.055.0715,689
4/20/20155.065.975.065.2029,198
4/17/20155.535.725.165.5511,233
4/16/20156.416.415.735.897,497
4/15/20156.126.415.615.8713,890
4/14/20155.656.465.406.2689,725
4/13/20155.747.395.605.66231,410
4/10/20155.356.105.215.6975,053
4/9/20155.696.015.105.37108,587
4/8/20154.157.884.156.19571,634
4/7/20153.293.293.123.12455
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!