$2.50 +0.03 (%) Kingtone Wirels Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Jun. 27, 2016 | 11:04 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
6/27/20162.522.522.502.501,800
6/24/20162.692.692.452.479,150
6/23/20162.832.852.812.854,561
6/22/20162.652.872.652.842,440
6/21/20162.722.722.722.720
6/20/20162.882.882.722.722,211
6/17/20162.582.722.582.623,095
6/16/20162.612.612.612.61234
6/15/20162.672.672.622.62530
6/14/20162.592.672.592.601,936
6/13/20162.762.762.652.683,343
6/10/20162.742.742.602.675,940
6/9/20162.892.892.742.742,612
6/8/20162.972.972.742.7410,720
6/7/20162.583.212.582.8655,406
6/6/20162.472.602.472.574,394
6/3/20162.602.602.462.461,429
6/2/20162.592.592.582.591,981
6/1/20162.582.602.412.428,229
5/31/20162.362.362.362.36540
5/27/20162.452.452.452.450
5/26/20162.452.452.452.4551
5/25/20162.412.592.352.4521,806
5/24/20162.302.352.302.351,806
5/23/20162.302.302.302.30677
5/20/20162.302.302.302.30600
5/19/20162.362.362.362.360
5/18/20162.362.362.362.3646
5/17/20162.362.362.362.36114
5/16/20162.322.322.322.32108
5/13/20162.342.342.242.244,304
5/12/20162.322.322.322.32120
5/11/20162.382.382.302.303,269
5/10/20162.402.402.402.4072
5/9/20162.402.402.402.40149
5/6/20162.242.392.242.39649
5/5/20162.312.312.262.261,114
5/4/20162.302.312.302.301,806
5/3/20162.402.402.402.40196
5/2/20162.402.402.402.40261
4/29/20162.412.412.412.41153
4/28/20162.252.302.242.30932
4/27/20162.352.352.262.29607
4/26/20162.322.322.322.32171
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center