$3.49 -0.51 (%) Kingtone Wirels Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Sep. 19, 2014 | 03:12 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KONE historical data

Date Open High Low Close Volume
9/19/20144.004.003.223.4921,956
9/18/20144.004.004.004.001,250
9/17/20144.154.154.154.15866
9/16/20144.104.424.044.1616,245
9/15/20144.154.154.154.15300
9/12/20144.164.194.154.19710
9/11/20144.294.434.294.411,630
9/10/20144.204.234.204.23454
9/9/20144.634.634.404.40338
9/8/20144.434.434.434.43166
9/5/20144.394.494.394.49500
9/4/20144.504.504.504.50319
9/3/20144.705.124.504.509,000
9/2/20145.515.515.005.00804
8/29/20145.005.004.884.91394
8/28/20144.844.844.844.84100
8/27/20144.924.924.924.92100
8/26/20145.005.004.914.991,045
8/25/20144.425.234.425.002,320
8/22/20144.304.854.304.851,895
8/21/20144.584.904.314.606,279
8/20/20144.344.504.164.331,472
8/19/20144.504.744.404.422,091
8/18/20144.314.504.114.465,065
8/15/20144.484.484.434.48320
8/14/20144.504.504.264.282,445
8/13/20145.065.135.005.00946
8/12/20144.954.954.954.9550
8/11/20145.005.004.894.953,513
8/8/20144.404.754.014.754,870
8/7/20144.824.824.794.812,954
8/6/20145.015.684.594.955,415
8/5/20145.305.515.065.062,985
8/4/20145.575.575.085.3213,482
8/1/20145.445.445.075.201,381
7/31/20145.545.545.545.54100
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
  • Showing 1-100 of 1,102 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center