$2.41 +0.11 (%) Kingtone Wirels Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Apr. 29, 2016 | 09:30 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KONE historical data

Date Open High Low Close Volume
4/28/20162.252.302.242.30932
4/27/20162.352.352.262.29607
4/26/20162.322.322.322.320
4/25/20162.262.352.262.32515
4/22/20162.252.252.252.25481
4/21/20162.282.282.282.2892
4/20/20162.322.322.282.285,348
4/19/20162.352.432.332.433,225
4/18/20162.282.422.282.424,274
4/15/20162.292.292.292.291,831
4/14/20162.292.292.292.2954
4/13/20162.312.312.292.291,160
4/12/20162.202.462.202.301,171
4/11/20162.192.262.192.212,154
4/8/20162.232.232.232.230
4/7/20162.212.252.202.2310,039
4/6/20162.182.242.182.223,256
4/5/20162.382.382.382.3826
4/4/20162.402.472.382.3812,304
4/1/20162.302.322.302.32238
3/31/20162.302.362.252.264,468
3/30/20162.342.342.202.287,425
3/29/20162.302.392.302.373,762
3/28/20162.322.322.322.32236
3/24/20162.452.452.382.394,446
3/23/20162.372.372.342.34349
3/22/20162.392.462.352.35790
3/21/20162.352.462.302.388,011
3/18/20162.452.452.452.454,324
3/17/20162.472.472.452.451,525
3/16/20162.412.452.352.45775
3/15/20162.392.392.392.390
3/14/20162.392.392.392.3969
3/11/20162.282.402.282.391,878
3/10/20162.282.372.282.371,070
3/9/20162.282.452.282.452,185
3/8/20162.362.372.332.331,500
3/7/20162.262.422.222.329,627
3/4/20162.222.322.172.325,225
3/3/20162.332.352.192.235,686
3/2/20162.402.402.172.387,689
3/1/20162.282.452.282.451,979
2/29/20162.352.422.352.383,686
2/26/20162.342.342.342.340
2/25/20162.252.352.252.34921
2/24/20162.272.312.122.285,221
2/23/20162.462.512.382.382,932
2/22/20162.602.712.252.4616,058
2/19/20162.312.572.262.4227,118
2/18/20162.282.282.252.281,282
2/17/20162.292.312.222.311,208
2/16/20162.202.312.202.311,372
2/12/20162.322.352.092.1915,373
2/11/20162.282.412.112.2317,870
2/10/20162.162.282.152.164,863
2/9/20162.132.262.102.253,984
2/8/20162.302.322.132.137,095
2/5/20162.262.262.122.127,770
2/4/20162.272.302.252.295,552
2/3/20162.842.912.052.2077,322
2/2/20162.772.772.612.6123,434
2/1/20162.612.962.612.7625,583
1/29/20162.602.732.592.6913,765
1/28/20162.702.812.602.6222,137
1/27/20162.833.182.672.7710,576
1/26/20162.902.902.672.7720,937
1/25/20163.123.182.902.9013,705
1/22/20163.173.313.123.1915,737
1/21/20163.303.602.943.19147,877
1/20/20164.365.703.503.601,505,390
1/19/20163.253.353.003.0021,562
1/15/20163.203.203.063.079,823
1/14/20163.223.383.203.294,942
1/13/20163.203.363.203.2012,793
1/12/20163.303.383.213.2712,842
1/11/20163.393.393.203.203,956
1/8/20163.103.393.103.215,550
1/7/20163.453.453.213.215,874
1/6/20163.343.343.343.34342
1/5/20163.483.503.303.375,546
1/4/20163.353.353.263.261,775
12/31/20153.253.383.253.38780
12/30/20153.363.533.263.309,055
12/29/20153.393.413.333.384,143
12/28/20153.533.763.243.405,776
12/24/20153.333.333.333.33827
12/23/20152.923.392.923.397,552
12/22/20153.053.053.023.051,504
12/21/20153.153.233.023.026,258
12/18/20153.003.093.003.063,627
12/17/20153.003.032.913.0316,388
12/16/20153.123.182.993.0014,906
12/15/20153.013.122.873.1127,169
12/14/20153.033.203.023.0819,574
12/11/20153.423.423.163.163,793
12/10/20153.333.403.193.3824,840
12/9/20153.443.683.443.518,985
12/8/20153.363.643.313.595,467
12/7/20153.433.483.323.3911,056
12/4/20153.323.483.303.4815,226
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center