$4.43 -0.42 (%) Kingtone Wirels Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Jan. 27, 2015 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KONE historical data

Date Open High Low Close Volume
1/26/20153.365.503.154.85193,823
1/23/20153.053.223.003.145,060
1/22/20153.163.243.153.158,680
1/21/20153.443.493.053.1618,904
1/20/20153.773.983.333.3312,609
1/16/20154.004.173.123.3566,895
1/15/20153.415.903.414.12402,542
1/14/20152.653.902.653.2241,218
1/13/20152.622.622.622.620
1/12/20152.582.622.582.621,217
1/9/20152.462.462.462.460
1/8/20152.462.462.462.46500
1/7/20152.422.612.422.611,734
1/6/20152.422.422.422.42200
1/5/20152.582.612.402.423,550
1/2/20152.622.622.582.593,150
12/31/20142.402.622.402.464,787
12/30/20142.502.622.402.622,654
12/29/20142.692.702.602.602,555
12/26/20142.823.022.582.5823,685
12/24/20142.813.052.502.8124,450
12/23/20142.893.192.483.1930,176
12/22/20142.502.932.452.93425
12/19/20142.942.942.942.940
12/18/20142.942.942.942.940
12/17/20142.662.942.652.941,800
12/16/20142.403.002.403.001,335
12/15/20142.702.702.702.700
12/12/20142.702.702.702.700
12/11/20142.282.702.282.70550
12/10/20142.642.642.642.64300
12/9/20142.472.982.022.476,488
12/8/20142.902.902.902.900
12/5/20142.772.902.772.901,454
12/4/20143.003.003.003.000
12/3/20143.003.003.003.00102
12/2/20143.083.083.083.08132
12/1/20142.672.852.452.722,578
11/28/20142.852.852.852.850
11/26/20142.852.852.852.855
11/25/20142.842.872.842.851,496
11/24/20142.872.872.872.8750
11/21/20142.872.872.872.870
11/20/20142.732.872.632.871,455
11/19/20142.742.832.652.802,391
11/18/20142.762.852.742.851,203
11/17/20142.902.902.902.900
11/14/20142.902.902.902.90600
11/13/20142.802.852.802.85809
11/12/20142.652.782.652.751,300
11/11/20142.542.892.542.89300
11/10/20142.782.882.782.80780
11/7/20142.882.892.882.891,200
11/6/20142.872.892.872.891,080
11/5/20142.993.012.662.858,182
11/4/20143.003.102.612.8412,610
11/3/20142.772.992.752.963,345
10/31/20142.792.792.792.79500
10/30/20142.972.972.972.971,000
10/29/20142.802.982.802.98540
10/28/20142.982.982.982.980
10/27/20142.962.982.962.981,097
10/24/20142.822.992.822.99400
10/23/20143.003.052.843.051,062
10/22/20143.093.093.063.06400
10/21/20142.862.862.842.84500
10/20/20142.672.822.672.822,190
10/17/20142.402.712.402.676,040
10/16/20142.502.742.402.626,700
10/15/20142.392.592.382.537,506
10/14/20142.372.682.372.426,291
10/13/20142.452.602.402.5611,585
10/10/20142.742.742.272.455,880
10/9/20142.852.852.852.8550
10/8/20142.852.852.852.855
10/7/20142.852.852.852.850
10/6/20142.852.852.852.850
10/3/20142.902.902.842.85886
10/2/20142.723.202.702.952,110
10/1/20143.053.052.742.952,464
9/30/20143.053.053.053.050
9/29/20142.863.052.673.05586
9/26/20143.053.053.053.050
9/25/20142.943.052.573.0523,157
9/24/20143.163.163.163.160
9/23/20143.203.483.153.164,472
9/22/20143.343.343.343.342,006
9/19/20144.004.003.223.4921,956
9/18/20144.004.004.004.001,250
9/17/20144.154.154.154.15866
9/16/20144.104.424.044.1616,245
9/15/20144.154.154.154.15300
9/12/20144.164.194.154.19710
9/11/20144.294.434.294.411,630
9/10/20144.204.234.204.23454
9/9/20144.634.634.404.40338
9/8/20144.434.434.434.43166
9/5/20144.394.494.394.49500
9/4/20144.504.504.504.50319
9/3/20144.705.124.504.509,000
  • Showing 1-100 of 1,189 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center