$3.70 -0.14 (%) Kingtone Wirels Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

May. 29, 2015 | 01:12 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KONE historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,263 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center