$4.50 -0.12 (%) Kingtone Wirels Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Jul. 1, 2015 | 01:17 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KONE historical data

Date Open High Low Close Volume
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
4/6/20153.603.603.133.131,366
4/2/20153.403.653.303.30334
4/1/20153.003.193.003.121,500
3/31/20152.843.002.843.004,031
3/30/20152.762.762.762.7660
3/27/20152.762.762.762.76233
3/26/20152.772.832.772.81714
3/25/20152.992.992.992.99100
3/24/20153.403.403.403.400
3/23/20153.093.403.093.40914
3/20/20153.173.403.093.094,141
3/19/20153.093.173.083.171,830
3/18/20152.813.102.793.0910,000
3/17/20152.652.802.612.7911,312
3/16/20152.452.612.452.611,368
3/13/20152.552.572.502.512,155
3/12/20152.602.602.552.55740
3/11/20152.702.792.402.616,368
3/10/20152.782.782.702.766,826
3/9/20153.003.002.672.792,767
3/6/20153.253.253.003.02756
3/5/20153.003.153.003.152,555
3/4/20153.053.053.003.042,421
3/3/20153.033.043.023.032,995
3/2/20153.183.183.183.18112
2/27/20153.313.313.123.18300
2/26/20153.123.403.123.304,162
2/25/20153.373.372.973.3713,983
2/24/20153.543.553.543.555,053
2/23/20153.373.653.363.543,599
2/20/20153.513.553.353.3816,470
2/19/20154.014.053.723.7210,244
2/18/20154.174.174.054.05299
2/17/20154.014.014.014.01110
2/13/20154.054.204.054.202,840
2/12/20154.214.344.114.173,718
2/11/20154.204.204.204.20159
2/10/20154.104.374.104.202,221
2/9/20154.104.154.004.072,378
2/6/20154.194.304.104.1018,561
  • 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!