$3.00 +0.24 (%) Kingtone Wirels Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Mar. 31, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KONE historical data

Date Open High Low Close Volume
3/30/20152.762.762.762.760
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
2/5/20154.174.254.154.166,136
2/4/20154.194.704.154.334,666
2/3/20154.214.513.754.2417,727
2/2/20155.005.004.214.2313,327
1/30/20154.405.254.074.6030,779
1/29/20154.554.554.334.4310,216
1/28/20154.404.604.154.338,240
1/27/20154.864.934.204.4338,300
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
  • Showing 1-100 of 1,233 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center