$2.45 0.00 (%) Kingtone Wirels Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

May. 25, 2016 | 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
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
2/3/20162.842.912.052.2077,322
2/2/20162.772.772.612.6123,434
2/1/20162.612.962.612.7625,583
1/29/20162.602.732.592.6913,765
1/28/20162.702.812.602.6222,137
1/27/20162.833.182.672.7710,576
1/26/20162.902.902.672.7720,937
1/25/20163.123.182.902.9013,705
1/22/20163.173.313.123.1915,737
1/21/20163.303.602.943.19147,877
1/20/20164.365.703.503.601,505,390
1/19/20163.253.353.003.0021,562
1/15/20163.203.203.063.079,823
1/14/20163.223.383.203.294,942
1/13/20163.203.363.203.2012,793
1/12/20163.303.383.213.2712,842
1/11/20163.393.393.203.203,956
1/8/20163.103.393.103.215,550
1/7/20163.453.453.213.215,874
1/6/20163.343.343.343.34342
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center