$4.51 +0.16 (%) Kingtone Wirels Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Jan. 20, 2017 | 04:00 PM

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
1/20/20174.214.514.214.5129,649
1/19/20174.404.534.304.359,660
1/18/20174.704.764.264.2716,254
1/17/20174.434.724.424.5313,181
1/13/20174.584.804.404.469,667
1/12/20174.925.624.574.6188,091
1/11/20174.265.304.205.15207,410
1/10/20174.254.544.254.501,948
1/9/20174.404.564.174.565,659
1/6/20174.484.604.294.3725,033
1/5/20174.374.404.064.4024,070
1/4/20174.334.454.274.457,094
1/3/20174.244.494.134.3027,723
12/30/20164.224.354.154.2328,925
12/29/20164.474.584.194.2033,344
12/28/20164.194.544.164.4721,495
12/27/20164.424.734.164.2110,087
12/23/20164.554.654.424.514,138
12/22/20164.674.704.404.6735,478
12/21/20164.424.504.274.4723,986
12/20/20164.744.744.424.4417,830
12/19/20164.834.834.494.7831,451
12/16/20164.814.814.534.729,696
12/15/20164.684.894.674.8414,247
12/14/20165.005.254.664.6629,625
12/13/20165.025.104.945.1014,401
12/12/20164.925.124.844.9920,264
12/9/20165.175.194.665.0413,822
12/8/20165.255.574.905.2595,237
12/7/20164.785.304.605.1444,078
12/6/20165.005.004.764.764,330
12/5/20165.115.374.904.9074,532
12/2/20164.955.244.775.1141,722
12/1/20165.095.424.624.9519,597
11/30/20165.165.644.925.2670,931
11/29/20164.845.604.825.3539,584
11/28/20165.385.404.784.7939,758
11/25/20165.385.384.735.1239,198
11/23/20165.435.655.025.0740,414
11/22/20165.546.204.955.5098,247
11/21/20165.605.805.505.5512,325
11/18/20166.146.145.205.4567,079
11/17/20165.547.484.626.19321,896
11/16/20164.645.404.645.1872,739
11/15/20164.255.094.184.6655,769
11/14/20164.364.674.124.2530,839
11/11/20164.264.634.204.4718,040
11/10/20164.574.824.214.2151,871
11/9/20164.674.674.154.6039,129
11/8/20164.804.924.274.3845,988
11/7/20164.734.904.654.8035,718
11/4/20164.945.114.534.6534,609
11/3/20165.115.884.804.9484,998
11/2/20165.355.354.605.1882,692
11/1/20165.636.295.195.2156,836
10/31/20165.365.804.975.6438,103
10/28/20165.325.715.325.328,139
10/27/20165.535.725.205.2028,815
10/26/20165.285.705.205.3135,436
10/25/20165.665.985.315.4957,198
10/24/20166.777.805.805.82469,264
10/21/20165.096.954.816.5979,952
10/20/20164.735.734.665.10114,844
10/19/20164.734.734.554.7012,720
10/18/20164.414.684.314.5245,597
10/17/20164.504.514.284.375,999
10/14/20164.844.844.494.5032,978
10/13/20165.305.364.924.9812,002
10/12/20165.335.395.155.393,462
10/11/20165.415.605.205.2211,887
10/10/20165.405.805.325.5013,561
10/7/20165.385.545.385.4013,279
10/6/20165.555.635.135.4025,059
10/5/20165.995.995.395.6137,215
10/4/20166.096.095.755.8619,310
10/3/20166.106.336.006.0319,074
9/30/20166.326.476.016.0624,122
9/29/20166.286.566.246.2824,121
9/28/20166.457.886.416.41263,934
9/27/20166.216.566.206.3815,786
9/26/20166.146.565.976.3016,412
9/23/20166.136.356.016.308,374
9/22/20166.226.225.916.1714,924
9/21/20166.326.325.746.0631,211
9/20/20166.706.706.256.2528,096
9/19/20166.417.406.416.6496,332
9/16/20166.426.506.176.389,380
9/15/20166.196.576.176.5316,400
9/14/20166.426.996.256.3156,644
9/13/20166.636.646.206.2023,057
9/12/20166.566.696.166.5951,705
9/9/20166.977.156.506.8035,249
9/8/20167.257.256.907.0571,684
9/7/20167.227.657.117.37132,442
9/6/20167.958.607.207.29320,191
9/2/20166.818.886.817.982,864,751
9/1/20166.216.936.176.76410,449
8/31/20166.227.206.006.15479,407
8/30/20166.126.836.006.38477,901
8/29/20165.267.245.136.261,258,803
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center