Kingtone Wirels Shs Sponsored American Deposit Receipt Repr 1 Sh $5.61

up +0.17


30/7/2014 12:28 PM  |  NASDAQ : KONE  
Industries : Computer Software & Services / Business Software & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KONE historical data

Date Open High Low Close Volume
7/30/20145.555.615.555.611,035
7/29/20145.705.805.195.443,106
7/28/20145.905.905.625.621,894
7/25/20146.706.705.625.7619,038
7/24/20146.196.675.955.988,730
7/23/20146.436.486.056.155,316
7/22/20145.986.555.986.55610
7/21/20146.246.426.056.243,240
7/18/20146.006.416.006.413,107
7/17/20146.336.716.046.318,089
7/16/20146.346.346.006.291,020
7/15/20146.446.446.016.386,004
7/14/20146.086.085.955.95508
7/11/20146.026.256.016.052,052
7/10/20146.046.246.006.162,573
7/9/20145.976.855.976.259,859
7/8/20146.456.605.885.9111,280
7/7/20147.787.785.966.4770,717
7/3/20146.459.505.667.2683,278
7/2/20146.826.836.166.3710,951
7/1/20145.566.935.556.5622,219
6/30/20145.267.105.015.8440,420
6/27/20145.445.564.865.2625,054
6/26/20145.165.984.525.5059,955
6/25/20146.706.886.006.4037,374
6/24/20144.697.614.696.79219,791
6/23/20145.005.004.464.696,265
6/20/20145.055.094.504.846,112
6/19/20145.175.175.175.17300
6/18/20145.055.215.055.21363
6/17/20145.255.475.085.201,425
6/16/20145.215.255.215.25902
6/13/20145.315.315.315.31100
6/12/20145.305.555.305.311,230
6/11/20145.335.375.305.303,215
6/10/20145.355.935.105.306,900
6/9/20145.005.655.005.099,559
6/6/20145.445.755.175.173,142
6/5/20145.655.965.425.592,628
6/4/20145.106.165.105.654,157
6/3/20145.295.475.175.354,501
6/2/20145.695.755.035.167,092
5/30/20146.456.595.335.4020,921
5/29/20144.635.004.374.802,396
5/28/20144.584.954.584.95976
5/27/20144.955.064.605.063,433
5/23/20144.745.004.704.761,925
5/22/20145.175.174.924.922,500
5/21/20144.275.004.274.6825,694
5/20/20144.284.284.244.271,641
5/19/20144.314.384.304.312,166
5/16/20144.494.494.314.36725
5/15/20144.244.634.054.506,357
5/14/20144.685.224.124.2540,678
5/13/20143.414.963.214.4239,358
5/12/20142.903.502.863.4120,666
5/9/20143.513.512.662.661,182
5/8/20143.703.703.703.7028
5/7/20143.803.803.623.702,784
5/6/20143.783.883.783.87989
5/5/20143.773.893.773.891,541
5/2/20143.993.993.833.895,977
5/1/20143.913.913.913.911,073
4/30/20143.924.003.913.991,846
4/29/20144.154.154.054.051,791
4/28/20143.934.203.934.131,305
4/25/20143.994.053.913.912,502
4/24/20144.184.184.184.18479
4/23/20143.994.153.994.116,302
4/22/20144.014.083.813.9714,548
4/21/20144.664.664.004.081,964
4/17/20144.704.704.604.701,113
4/16/20144.554.694.454.691,833
4/15/20144.744.744.264.537,017
4/14/20145.545.544.754.829,067
4/11/20146.416.415.485.5515,603
4/10/20146.406.456.406.45406
4/9/20146.566.566.546.541,156
4/8/20146.366.366.336.351,521
4/7/20146.466.786.316.3313,570
4/4/20146.346.486.326.409,905
4/3/20146.356.356.316.321,800
4/2/20146.376.376.376.37110
4/1/20146.836.886.836.88824
3/31/20146.646.896.606.882,258
3/28/20146.616.906.616.901,041
3/27/20146.156.756.156.538,781
3/26/20146.286.286.286.28230
3/25/20146.566.626.156.152,152
3/24/20146.476.506.056.467,581
3/21/20146.206.246.166.202,000
3/20/20146.256.255.816.093,257
3/19/20146.376.386.156.234,769
3/18/20146.216.236.016.195,624
3/17/20146.376.376.016.215,576
3/14/20147.247.246.046.4311,684
3/13/20147.307.306.867.122,405
3/12/20147.047.057.027.021,750
3/11/20147.947.947.037.307,291
3/10/20148.038.097.267.648,891
Trading Center